Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.13	33.15	32.01	33.15	76,400	+0.19(+0.58%)
Nov 29, 2018	33.17	33.22	32.84	32.96	24,354	-0.15(-0.45%)
Nov 28, 2018	32.50	33.11	32.37	33.11	33,509	+0.60(+1.84%)
Nov 27, 2018	32.17	32.52	32.17	32.51	44,891	+0.13(+0.40%)
Nov 26, 2018	32.33	32.48	32.20	32.38	44,681	+0.45(+1.41%)
Nov 23, 2018	31.90	32.13	31.85	31.93	11,200	-0.05(-0.16%)
Nov 21, 2018		31.98	31.98	31.98	0	+0.14(+0.44%)
Nov 20, 2018	31.83	32.10	31.71	31.84	94,457	-0.49(-1.52%)
Nov 19, 2018	32.87	32.87	32.26	32.33	9,424	-0.47(-1.43%)
Nov 16, 2018	32.69	32.95	32.68	32.80	15,900	-0.06(-0.18%)
Nov 15, 2018	32.48	32.90	32.33	32.86	24,180	+0.25(+0.77%)
Nov 14, 2018	33.03	33.03	32.41	32.61	23,519	-0.04(-0.12%)
Nov 13, 2018	32.84	33.12	32.65	32.65	8,062	+0.04(+0.12%)
Nov 12, 2018	33.18	33.18	32.60	32.61	60,736	-0.91(-2.71%)
Nov 09, 2018	33.51	33.55	33.29	33.52	20,500	-0.29(-0.86%)
Nov 08, 2018	33.87	33.88	33.67	33.81	66,402	+0.02(+0.06%)
Nov 07, 2018	33.63	33.79	33.48	33.79	29,758	+0.21(+0.63%)
Nov 06, 2018	33.33	33.58	33.33	33.58	16,442	+0.33(+0.99%)
Nov 05, 2018	33.22	33.36	32.98	33.25	20,219	+0.12(+0.36%)
Nov 02, 2018	33.40	33.43	32.87	33.13	114,400	-0.12(-0.36%)
Nov 01, 2018	32.76	33.25	32.76	33.25	196,609	+0.40(+1.22%)
Oct 31, 2018	33.02	33.06	32.76	32.85	19,162	+0.30(+0.92%)
Oct 30, 2018	32.01	32.57	32.01	32.55	14,069	+0.70(+2.20%)
Oct 29, 2018	32.34	32.59	31.52	31.85	17,042	-0.16(-0.50%)
Oct 26, 2018	31.98	32.40	31.62	32.01	21,100	-0.45(-1.39%)
Oct 25, 2018	32.06	32.64	31.96	32.46	19,375	+0.46(+1.44%)
Oct 24, 2018	33.10	33.10	32.00	32.00	10,737	-1.24(-3.73%)
Oct 23, 2018	32.86	33.40	32.64	33.24	128,371	-0.27(-0.81%)
Oct 22, 2018	33.61	33.81	33.45	33.51	24,817	-0.10(-0.30%)
Oct 19, 2018	34.08	34.08	33.57	33.61	20,300	-0.22(-0.65%)
Oct 18, 2018	34.25	34.26	33.75	33.83	10,754	-0.37(-1.08%)
Oct 17, 2018	34.43	34.43	33.98	34.20	17,760	-0.18(-0.52%)
Oct 16, 2018	33.88	34.38	33.72	34.38	81,937	+0.76(+2.26%)
Oct 15, 2018	33.56	33.77	33.41	33.62	34,774	+0.07(+0.21%)
Oct 12, 2018	33.57	33.68	33.16	33.55	16,000	+0.42(+1.27%)
Oct 11, 2018	33.78	33.84	33.13	33.13	22,277	-0.82(-2.42%)
Oct 10, 2018	34.75	34.75	33.90	33.95	62,327	-0.91(-2.61%)
Oct 09, 2018	34.88	35.03	34.79	34.86	48,674	-0.06(-0.17%)
Oct 08, 2018	34.79	34.97	34.62	34.92	25,982	+0.06(+0.17%)
Oct 05, 2018	35.07	35.10	34.67	34.86	20,500	-0.18(-0.51%)
Oct 04, 2018	35.28	35.28	34.88	35.04	47,666	-0.30(-0.85%)
Oct 03, 2018	35.29	35.49	35.25	35.34	29,090	+0.10(+0.28%)
Oct 02, 2018	35.20	35.42	35.20	35.24	75,746	-0.13(-0.37%)
Oct 01, 2018	35.60	35.60	35.21	35.37	32,757	-0.05(-0.14%)
Sep 28, 2018	35.33	35.51	35.33	35.42	42,800	+0.01(+0.03%)
Sep 27, 2018	35.39	35.50	35.35	35.41	41,457	+0.11(+0.31%)
Sep 26, 2018	35.55	35.60	35.30	35.30	26,759	-0.27(-0.76%)
Sep 25, 2018	35.71	35.71	35.55	35.57	42,910	-0.06(-0.17%)
Sep 24, 2018	35.76	35.76	35.54	35.63	107,718	-0.17(-0.47%)
Sep 21, 2018	35.90	35.96	35.79	35.80	61,800	+0.03(+0.08%)
Sep 20, 2018	35.63	35.83	35.63	35.77	25,161	+0.23(+0.64%)
Sep 19, 2018	35.72	35.77	35.53	35.54	31,104	-0.17(-0.46%)
Sep 18, 2018	35.58	35.73	35.58	35.71	27,432	+0.17(+0.48%)
Sep 17, 2018	35.66	35.66	35.50	35.54	23,722	-0.24(-0.67%)
Sep 14, 2018	35.76	35.81	35.63	35.78	19,100	+0.11(+0.31%)
Sep 13, 2018	35.55	35.70	35.55	35.67	66,804	+0.17(+0.48%)
Sep 12, 2018	35.50	35.57	35.35	35.50	47,368	+0.08(+0.23%)
Sep 11, 2018	35.47	35.55	35.37	35.42	27,272	-0.06(-0.17%)
Sep 10, 2018	35.48	35.55	35.46	35.48	34,124	+0.13(+0.37%)
Sep 07, 2018	35.43	35.54	35.32	35.35	15,400	-0.19(-0.53%)
Sep 06, 2018	35.71	35.71	35.48	35.54	17,871	-0.17(-0.48%)
Sep 05, 2018	35.65	35.74	35.58	35.71	29,834	-0.05(-0.14%)

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.