Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.69	34.54	33.69	34.34	571,496	+0.61(+1.82%)
Nov 29, 2018	33.87	34.39	33.47	33.73	265,587	-0.40(-1.18%)
Nov 28, 2018	33.92	34.18	33.02	34.13	350,839	+0.36(+1.06%)
Nov 27, 2018	33.78	34.05	33.52	33.77	332,370	-0.16(-0.48%)
Nov 26, 2018	33.72	34.39	33.61	33.93	320,414	+0.54(+1.61%)
Nov 23, 2018	33.27	33.88	33.11	33.40	209,743	-0.24(-0.71%)
Nov 21, 2018		33.64	33.64	33.64	0	+0.44(+1.34%)
Nov 20, 2018	33.71	34.01	33.01	33.19	624,016	-0.79(-2.34%)
Nov 19, 2018	33.52	34.14	33.43	33.99	597,396	+0.32(+0.94%)
Nov 16, 2018	33.81	34.02	33.40	33.67	481,790	-0.41(-1.20%)
Nov 15, 2018	32.95	34.16	32.93	34.08	494,174	+0.66(+1.97%)
Nov 14, 2018	34.45	35.29	32.99	33.42	823,431	-0.66(-1.93%)
Nov 13, 2018	34.84	35.53	34.04	34.08	849,009	-0.58(-1.68%)
Nov 12, 2018	35.23	35.53	34.56	34.66	598,524	-0.58(-1.65%)
Nov 09, 2018	35.72	35.98	35.04	35.24	595,269	-0.54(-1.50%)
Nov 08, 2018	35.65	36.42	35.36	35.78	572,497	+0.01(+0.02%)
Nov 07, 2018	36.09	36.72	34.92	35.77	710,514	-0.20(-0.55%)
Nov 06, 2018	35.65	36.21	35.45	35.97	363,600	+0.15(+0.43%)
Nov 05, 2018	36.10	36.37	35.39	35.81	476,706	-0.34(-0.94%)
Nov 02, 2018	36.37	36.72	35.80	36.15	443,261	-0.03(-0.09%)
Nov 01, 2018	36.03	36.48	35.89	36.19	476,399	+0.36(+1.00%)
Oct 31, 2018	35.84	36.30	35.46	35.83	605,624	+0.39(+1.11%)
Oct 30, 2018	35.37	35.79	34.96	35.44	456,783	+0.17(+0.48%)
Oct 29, 2018	34.71	35.59	34.57	35.27	492,187	+1.01(+2.94%)
Oct 26, 2018	33.91	34.80	33.60	34.26	657,572	-0.19(-0.55%)
Oct 25, 2018	33.47	34.78	33.34	34.45	575,128	+1.15(+3.46%)
Oct 24, 2018	35.31	35.31	33.25	33.29	678,765	-1.88(-5.34%)
Oct 23, 2018	34.22	35.55	34.22	35.17	722,372	+0.33(+0.96%)
Oct 22, 2018	35.87	36.12	34.69	34.84	648,631	-0.90(-2.51%)
Oct 19, 2018	35.93	36.67	35.64	35.74	636,492	-0.67(-1.85%)
Oct 18, 2018	37.00	37.65	36.16	36.41	715,495	-0.85(-2.27%)
Oct 17, 2018	36.49	38.22	35.01	37.26	1,557,433	-0.75(-1.98%)
Oct 16, 2018	38.07	39.47	37.32	38.01	981,055	+0.04(+0.11%)
Oct 15, 2018	37.85	38.35	37.65	37.96	777,763	-0.09(-0.22%)
Oct 12, 2018	39.55	39.56	37.11	38.05	980,444	-1.02(-2.60%)
Oct 11, 2018	39.93	40.59	39.05	39.07	724,543	-1.10(-2.74%)
Oct 10, 2018	40.91	41.60	40.12	40.17	588,553	-0.81(-1.98%)
Oct 09, 2018	41.01	41.20	40.57	40.98	669,200	-0.11(-0.27%)
Oct 08, 2018	40.63	41.37	40.42	41.09	393,596	+0.27(+0.67%)
Oct 05, 2018	41.44	41.45	40.59	40.82	474,646	-0.64(-1.54%)
Oct 04, 2018	41.31	42.03	40.87	41.46	514,098	-0.01(-0.02%)
Oct 03, 2018	40.12	41.53	39.96	41.47	645,429	+1.51(+3.78%)
Oct 02, 2018	40.02	40.46	39.60	39.95	297,363	-0.06(-0.15%)
Oct 01, 2018	40.89	40.93	39.83	40.01	361,859	-0.59(-1.45%)
Sep 28, 2018	40.43	41.12	40.43	40.60	454,620	-0.13(-0.31%)
Sep 27, 2018	41.33	41.46	40.60	40.73	412,741	-0.47(-1.14%)
Sep 26, 2018	42.05	42.16	41.12	41.20	452,416	-0.73(-1.73%)
Sep 25, 2018	42.35	42.57	41.93	41.93	447,494	-0.21(-0.51%)
Sep 24, 2018	42.52	42.61	41.71	42.14	392,497	-0.51(-1.20%)
Sep 21, 2018	42.69	43.44	42.35	42.65	2,777,380	-0.13(-0.30%)
Sep 20, 2018	42.57	42.99	42.27	42.78	530,091	+0.43(+1.01%)
Sep 19, 2018	42.01	42.57	41.84	42.35	1,164,961	+0.43(+1.02%)
Sep 18, 2018	42.87	42.87	41.80	41.93	841,157	-0.81(-1.90%)
Sep 17, 2018	42.87	43.51	42.14	42.74	454,534	-0.09(-0.20%)
Sep 14, 2018	42.40	42.99	41.67	42.82	498,185	+0.51(+1.21%)
Sep 13, 2018	42.78	42.87	41.88	42.31	459,368	-0.38(-0.90%)
Sep 12, 2018	43.55	43.55	41.93	42.69	594,309	-0.85(-1.96%)
Sep 11, 2018	43.29	43.68	43.29	43.55	253,783	+0.09(+0.20%)
Sep 10, 2018	44.02	44.10	43.38	43.46	256,104	-0.30(-0.68%)
Sep 07, 2018	43.72	43.89	43.04	43.76	427,568	+0.09(+0.20%)
Sep 06, 2018	43.93	44.23	43.51	43.68	328,878	-0.38(-0.87%)
Sep 05, 2018	43.98	44.45	43.51	44.06	329,569	+0.04(+0.10%)

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.