Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	35.70	36.14	35.64	36.04	2,999,956	+0.21(+0.58%)
Nov 29, 2018	36.12	36.27	35.56	35.83	1,997,786	-0.26(-0.71%)
Nov 28, 2018	35.36	36.17	34.98	36.09	8,546,474	+0.93(+2.64%)
Nov 27, 2018	35.08	35.67	34.97	35.16	2,695,102	-0.02(-0.05%)
Nov 26, 2018	34.77	35.32	34.36	35.18	8,376,680	+0.70(+2.03%)
Nov 23, 2018	34.62	34.80	34.25	34.48	938,766	-0.38(-1.09%)
Nov 21, 2018		34.85	34.85	34.85	0	+0.93(+2.73%)
Nov 20, 2018	34.49	34.58	33.62	33.93	3,712,790	+0.10(+0.31%)
Nov 19, 2018	34.69	34.96	33.64	33.83	2,809,400	-1.00(-2.87%)
Nov 16, 2018	34.55	35.02	34.43	34.83	4,681,062	+0.14(+0.41%)
Nov 15, 2018	33.05	34.79	32.90	34.68	7,183,595	+1.26(+3.76%)
Nov 14, 2018	33.89	34.51	33.24	33.43	9,681,164	-0.03(-0.08%)
Nov 13, 2018	33.28	34.55	33.04	33.46	10,504,751	+0.80(+2.46%)
Nov 12, 2018	33.49	33.98	32.66	32.66	5,569,596	-0.95(-2.84%)
Nov 09, 2018	34.02	34.29	33.54	33.61	2,585,536	-0.59(-1.74%)
Nov 08, 2018	33.78	34.45	33.74	34.20	2,808,068	+0.19(+0.56%)
Nov 07, 2018	33.61	34.14	33.61	34.01	1,757,375	+0.55(+1.64%)
Nov 06, 2018	33.57	33.77	33.41	33.47	2,091,739	-0.27(-0.81%)
Nov 05, 2018	33.66	34.03	33.25	33.74	1,742,167	-0.02(-0.06%)
Nov 02, 2018	34.78	35.17	33.70	33.76	1,543,653	-0.75(-2.16%)
Nov 01, 2018	33.98	34.82	33.98	34.51	2,960,469	+0.59(+1.75%)
Oct 31, 2018	33.74	34.24	33.53	33.91	2,790,868	+0.59(+1.76%)
Oct 30, 2018	32.84	33.36	32.70	33.33	1,645,989	+0.56(+1.70%)
Oct 29, 2018	33.09	33.83	32.33	32.77	3,619,347	+0.15(+0.46%)
Oct 26, 2018	32.73	33.10	32.08	32.62	2,673,243	-0.44(-1.34%)
Oct 25, 2018	33.40	33.50	32.91	33.06	3,773,139	-0.02(-0.06%)
Oct 24, 2018	34.42	34.46	33.03	33.08	4,286,168	-1.61(-4.65%)
Oct 23, 2018	34.92	35.13	34.04	34.69	3,150,848	-0.71(-2.00%)
Oct 22, 2018	36.25	36.32	35.32	35.40	4,159,401	-0.71(-1.96%)
Oct 19, 2018	37.02	37.11	36.09	36.11	2,839,758	-0.89(-2.40%)
Oct 18, 2018	37.74	38.02	36.86	37.00	1,925,783	-0.99(-2.61%)
Oct 17, 2018	38.81	38.91	37.54	37.99	2,046,923	-0.68(-1.76%)
Oct 16, 2018	38.05	38.73	38.02	38.67	1,725,593	+0.72(+1.89%)
Oct 15, 2018	37.89	38.33	37.63	37.95	1,634,303	-0.09(-0.22%)
Oct 12, 2018	37.84	38.30	37.61	38.04	1,414,212	+0.89(+2.39%)
Oct 11, 2018	37.89	37.98	37.12	37.15	2,264,865	-0.93(-2.43%)
Oct 10, 2018	39.26	39.36	38.07	38.07	1,944,342	-1.26(-3.19%)
Oct 09, 2018	39.19	39.74	39.07	39.33	1,371,750	+0.08(+0.19%)
Oct 08, 2018	38.90	39.44	38.83	39.25	1,497,241	+0.27(+0.70%)
Oct 05, 2018	39.34	39.40	38.39	38.98	1,456,688	-0.23(-0.58%)
Oct 04, 2018	39.68	39.68	38.96	39.21	2,564,053	-0.44(-1.12%)
Oct 03, 2018	39.93	40.15	39.57	39.65	1,659,462	-0.25(-0.64%)
Oct 02, 2018	40.19	40.19	39.73	39.91	1,848,701	-0.28(-0.70%)
Oct 01, 2018	40.99	40.99	40.10	40.19	2,098,101	-0.42(-1.05%)
Sep 28, 2018	40.47	40.75	40.42	40.61	1,578,820	+0.07(+0.16%)
Sep 27, 2018	40.80	41.05	40.31	40.55	4,740,203	-0.21(-0.51%)
Sep 26, 2018	40.72	41.26	40.57	40.76	2,103,828	+0.09(+0.23%)
Sep 25, 2018	40.45	40.81	40.19	40.66	3,175,962	+0.27(+0.68%)
Sep 24, 2018	40.51	40.59	40.13	40.39	949,863	-0.18(-0.44%)
Sep 21, 2018	40.80	41.05	40.56	40.57	3,159,759	-0.07(-0.16%)
Sep 20, 2018	40.47	40.75	40.45	40.63	1,005,678	+0.18(+0.44%)
Sep 19, 2018	40.44	40.66	40.36	40.45	1,365,890	+0.04(+0.09%)
Sep 18, 2018	39.54	40.55	39.54	40.42	2,259,409	+0.77(+1.95%)
Sep 17, 2018	39.97	40.25	39.54	39.64	1,319,978	-0.18(-0.45%)
Sep 14, 2018	40.00	40.06	39.51	39.82	1,530,412	+0.20(+0.50%)
Sep 13, 2018	39.77	40.12	39.58	39.62	1,824,437	+0.21(+0.53%)
Sep 12, 2018	39.07	39.50	38.87	39.41	1,142,645	+0.38(+0.97%)
Sep 11, 2018	38.67	39.24	38.39	39.04	1,801,352	+0.42(+1.08%)
Sep 10, 2018	38.19	38.93	37.90	38.62	1,723,207	+0.50(+1.31%)
Sep 07, 2018	38.26	38.41	38.07	38.12	1,086,902	-0.17(-0.44%)
Sep 06, 2018	38.61	38.72	38.05	38.29	2,061,746	-0.34(-0.88%)
Sep 05, 2018	38.44	38.71	38.33	38.63	1,037,078	+0.10(+0.27%)

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.