Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	34.35	34.35	34.06	34.22	30,900	-0.10(-0.31%)
Nov 29, 2018	34.74	34.74	34.26	34.32	38,383	-0.42(-1.22%)
Nov 28, 2018	34.12	34.77	33.66	34.74	20,683	+0.68(+2.00%)
Nov 27, 2018	33.83	34.31	33.69	34.06	62,287	+0.21(+0.64%)
Nov 26, 2018	33.63	33.88	33.62	33.85	15,363	+0.69(+2.08%)
Nov 23, 2018	33.20	33.25	33.16	33.16	1,200	-0.28(-0.84%)
Nov 21, 2018		33.44	33.44	33.44	0	+0.82(+2.51%)
Nov 20, 2018	32.73	33.23	32.46	32.62	28,418	-0.96(-2.85%)
Nov 19, 2018	34.00	34.11	33.39	33.58	86,176	-0.56(-1.64%)
Nov 16, 2018	34.57	34.57	33.54	34.14	27,100	+0.10(+0.29%)
Nov 15, 2018	33.70	34.32	33.40	34.04	42,295	-0.09(-0.26%)
Nov 14, 2018	34.50	34.75	33.76	34.13	35,001	-0.16(-0.47%)
Nov 13, 2018	34.48	34.62	34.22	34.29	22,404	-0.11(-0.32%)
Nov 12, 2018	34.97	34.97	34.37	34.40	42,803	-0.35(-1.01%)
Nov 09, 2018	34.94	34.94	34.50	34.75	64,500	-0.38(-1.08%)
Nov 08, 2018	35.00	35.28	34.94	35.13	50,918	+0.02(+0.06%)
Nov 07, 2018	34.95	35.13	34.50	35.11	70,303	+0.16(+0.46%)
Nov 06, 2018	34.61	35.37	34.54	34.95	34,133	+0.48(+1.39%)
Nov 05, 2018	34.11	34.85	33.96	34.47	41,867	+0.23(+0.67%)
Nov 02, 2018	35.26	35.26	33.83	34.24	112,000	+0.09(+0.25%)
Nov 01, 2018	33.64	34.16	33.46	34.16	23,211	+0.78(+2.34%)
Oct 31, 2018	34.07	34.07	33.34	33.38	30,480	+0.01(+0.01%)
Oct 30, 2018	33.00	33.68	32.88	33.37	46,831	+0.93(+2.87%)
Oct 29, 2018	32.43	33.10	32.10	32.44	22,929	+0.31(+0.96%)
Oct 26, 2018	32.13	32.44	31.74	32.13	13,100	-0.56(-1.71%)
Oct 25, 2018	32.11	32.90	32.11	32.69	24,907	+0.66(+2.06%)
Oct 24, 2018	33.40	33.40	32.03	32.03	28,956	-1.25(-3.76%)
Oct 23, 2018	32.84	33.39	32.44	33.28	51,229	+0.08(+0.24%)
Oct 22, 2018	33.16	33.35	33.08	33.20	83,876	+0.06(+0.18%)
Oct 19, 2018	33.74	33.88	33.14	33.14	10,200	-0.34(-1.02%)
Oct 18, 2018	33.79	33.85	33.31	33.48	77,915	-0.32(-0.95%)
Oct 17, 2018	34.16	34.16	33.61	33.80	208,224	-0.33(-0.97%)
Oct 16, 2018	33.69	34.13	33.69	34.13	14,224	+0.47(+1.40%)
Oct 15, 2018	33.43	33.96	33.43	33.66	3,373	+0.05(+0.15%)
Oct 12, 2018	33.92	33.92	33.22	33.61	38,700	+0.38(+1.14%)
Oct 11, 2018	33.93	34.09	33.23	33.23	11,211	-0.44(-1.31%)
Oct 10, 2018	34.21	34.29	33.58	33.67	28,259	-0.70(-2.04%)
Oct 09, 2018	34.45	34.56	34.31	34.37	32,063	-0.08(-0.23%)
Oct 08, 2018	34.30	34.46	34.30	34.45	2,813	+0.07(+0.20%)
Oct 05, 2018	34.50	34.66	34.18	34.38	7,300	-0.22(-0.64%)
Oct 04, 2018	35.10	35.10	34.43	34.60	28,101	-0.47(-1.34%)
Oct 03, 2018	34.88	35.23	34.84	35.07	124,610	+0.22(+0.63%)
Oct 02, 2018	35.26	35.26	34.83	34.85	3,987	-0.25(-0.71%)
Oct 01, 2018	35.74	35.74	35.10	35.10	12,292	-0.23(-0.65%)
Sep 28, 2018	35.11	35.45	35.11	35.33	45,600	+0.03(+0.08%)
Sep 27, 2018	35.38	35.38	35.10	35.30	1,955	-0.10(-0.28%)
Sep 26, 2018	35.23	35.55	35.23	35.40	1,918	+0.24(+0.68%)
Sep 25, 2018	35.29	35.29	35.10	35.16	4,694	-0.14(-0.40%)
Sep 24, 2018	35.67	35.67	35.30	35.30	10,410	-0.41(-1.15%)
Sep 21, 2018	35.61	35.92	35.61	35.71	8,200	+0.13(+0.37%)
Sep 20, 2018	35.54	35.61	35.44	35.58	20,439	+0.09(+0.25%)
Sep 19, 2018	35.54	35.61	35.47	35.49	2,394	+0.13(+0.37%)
Sep 18, 2018	35.18	35.39	35.07	35.36	4,843	+0.19(+0.55%)
Sep 17, 2018	35.42	35.42	35.17	35.17	12,724	-0.34(-0.97%)
Sep 14, 2018	35.73	35.73	35.15	35.51	3,800	+0.13(+0.37%)
Sep 13, 2018	35.50	35.53	35.26	35.38	30,537	-0.11(-0.31%)
Sep 12, 2018	35.19	35.50	35.19	35.49	14,734	+0.20(+0.57%)
Sep 11, 2018	35.35	35.41	35.05	35.29	18,372	-0.07(-0.21%)
Sep 10, 2018	35.14	35.50	35.14	35.36	4,786	+0.27(+0.78%)
Sep 07, 2018	35.28	35.28	35.03	35.09	11,900	-0.06(-0.17%)
Sep 06, 2018	35.35	35.44	35.13	35.15	31,952	-0.20(-0.57%)
Sep 05, 2018	35.27	35.38	35.15	35.35	18,038	+0.02(+0.06%)

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.