Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	31.28	31.35	30.79	30.86	4,318,525	-0.45(-1.43%)
Nov 29, 2018	31.54	31.69	30.73	31.30	4,003,825	-0.18(-0.56%)
Nov 28, 2018	31.06	31.50	30.28	31.48	5,731,762	+0.55(+1.78%)
Nov 27, 2018	29.50	31.12	29.45	30.93	6,488,107	+1.12(+3.75%)
Nov 26, 2018	28.26	29.93	28.21	29.81	7,478,575	+1.88(+6.74%)
Nov 23, 2018	27.29	28.27	27.25	27.93	3,400,631	+0.56(+2.04%)
Nov 21, 2018		27.37	27.37	27.37	0	+1.44(+5.53%)
Nov 20, 2018	28.26	28.81	25.84	25.94	23,548,006	-5.58(-17.71%)
Nov 19, 2018	31.94	32.49	31.15	31.52	7,961,729	-0.67(-2.07%)
Nov 16, 2018	32.23	32.43	31.71	32.18	4,600,943	-0.37(-1.15%)
Nov 15, 2018	33.04	33.04	32.04	32.56	5,629,455	-1.04(-3.10%)
Nov 14, 2018	34.04	34.49	33.24	33.60	7,426,398	-0.03(-0.08%)
Nov 13, 2018	33.80	34.03	33.20	33.63	3,636,250	-0.15(-0.43%)
Nov 12, 2018	34.46	34.67	33.46	33.77	8,590,220	+0.47(+1.42%)
Nov 09, 2018	33.70	33.72	32.79	33.30	7,210,760	-0.42(-1.24%)
Nov 08, 2018	33.63	33.84	32.23	33.72	9,948,048	+1.92(+6.05%)
Nov 07, 2018	31.25	31.89	30.63	31.79	6,980,443	+0.26(+0.81%)
Nov 06, 2018	31.10	31.54	30.75	31.54	4,268,138	+0.30(+0.96%)
Nov 05, 2018	30.63	31.24	30.49	31.24	4,674,712	+0.36(+1.15%)
Nov 02, 2018	30.64	30.99	30.00	30.88	4,019,412	+0.36(+1.17%)
Nov 01, 2018	29.85	30.53	29.55	30.52	7,015,105	+0.95(+3.21%)
Oct 31, 2018	29.83	29.93	28.95	29.58	5,245,896	-0.02(-0.06%)
Oct 30, 2018	28.70	29.60	28.62	29.59	4,681,525	+1.01(+3.54%)
Oct 29, 2018	28.01	29.49	27.92	28.58	5,622,045	+0.83(+2.99%)
Oct 26, 2018	27.98	28.37	27.41	27.75	4,495,489	-0.16(-0.59%)
Oct 25, 2018	27.06	28.24	26.95	27.91	4,562,851	+0.88(+3.24%)
Oct 24, 2018	26.92	27.73	26.87	27.04	4,100,449	+0.09(+0.34%)
Oct 23, 2018	26.80	27.02	26.33	26.95	3,830,017	-0.21(-0.77%)
Oct 22, 2018	27.20	27.67	27.10	27.16	6,563,145	+0.12(+0.44%)
Oct 19, 2018	28.28	28.28	27.00	27.04	5,254,055	-1.06(-3.77%)
Oct 18, 2018	28.48	28.88	27.93	28.10	4,618,800	-0.44(-1.53%)
Oct 17, 2018	28.63	28.76	28.12	28.54	3,700,354	-0.33(-1.14%)
Oct 16, 2018	28.82	29.05	28.53	28.86	3,718,107	+0.05(+0.19%)
Oct 15, 2018	28.60	29.01	28.37	28.81	4,504,678	+0.18(+0.64%)
Oct 12, 2018	27.87	28.82	27.29	28.63	7,559,349	+1.07(+3.87%)
Oct 11, 2018	27.94	29.58	27.35	27.56	15,852,415	+1.54(+5.93%)
Oct 10, 2018	26.29	26.60	25.97	26.02	5,057,822	-0.28(-1.08%)
Oct 09, 2018	26.65	26.80	26.24	26.30	2,879,218	-0.26(-0.96%)
Oct 08, 2018	25.65	26.71	25.63	26.56	4,592,803	+0.59(+2.28%)
Oct 05, 2018	26.46	26.80	25.89	25.96	6,090,998	-0.36(-1.39%)
Oct 04, 2018	26.71	26.76	25.76	26.33	5,760,839	-0.47(-1.77%)
Oct 03, 2018	26.98	27.02	26.41	26.80	4,450,486	-0.10(-0.37%)
Oct 02, 2018	27.65	27.83	26.87	26.90	5,311,378	-0.75(-2.71%)
Oct 01, 2018	27.85	28.26	27.55	27.65	4,872,508	+0.01(+0.03%)
Sep 28, 2018	27.53	27.71	27.15	27.64	3,114,724	+0.09(+0.33%)
Sep 27, 2018	27.60	27.73	27.34	27.55	2,552,064	-0.07(-0.26%)
Sep 26, 2018	27.21	27.83	27.21	27.62	3,714,018	+0.57(+2.09%)
Sep 25, 2018	27.29	27.49	26.98	27.06	3,586,522	-0.20(-0.74%)
Sep 24, 2018	27.53	27.79	26.99	27.26	6,416,716	-0.45(-1.61%)
Sep 21, 2018	27.27	27.95	27.27	27.70	9,977,662	+0.45(+1.64%)
Sep 20, 2018	26.98	27.28	26.44	27.26	4,494,232	+0.18(+0.67%)
Sep 19, 2018	26.83	27.18	26.66	27.08	4,490,997	+0.10(+0.37%)
Sep 18, 2018	26.52	27.23	26.40	26.98	8,384,588	+1.03(+3.97%)
Sep 17, 2018	26.30	26.98	25.92	25.94	6,264,886	-0.48(-1.83%)
Sep 14, 2018	25.50	26.45	25.10	26.43	8,183,084	+1.40(+5.58%)
Sep 13, 2018	25.68	25.70	24.94	25.03	6,461,409	-0.59(-2.31%)
Sep 12, 2018	25.75	25.86	25.52	25.62	4,450,725	-0.06(-0.25%)
Sep 11, 2018	25.31	25.72	24.88	25.69	4,953,881	+0.39(+1.55%)
Sep 10, 2018	24.79	25.62	24.78	25.30	6,869,964	+0.58(+2.36%)
Sep 07, 2018	24.19	24.84	24.00	24.71	9,512,547	+0.49(+2.03%)
Sep 06, 2018	24.17	24.80	23.96	24.22	8,001,795	+0.06(+0.26%)
Sep 05, 2018	23.86	24.17	23.62	24.16	8,903,751	+0.32(+1.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.