Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.57	33.64	33.03	33.11	4,024,500	-0.48(-1.43%)
Nov 29, 2018	33.84	34.00	32.98	33.59	3,731,226	-0.19(-0.56%)
Nov 28, 2018	33.33	33.80	32.49	33.78	5,341,517	+0.59(+1.78%)
Nov 27, 2018	31.65	33.39	31.60	33.19	6,046,366	+1.20(+3.75%)
Nov 26, 2018	30.32	32.12	30.27	31.99	6,969,399	+2.02(+6.74%)
Nov 23, 2018	29.28	30.33	29.24	29.97	3,169,100	+0.60(+2.04%)
Nov 21, 2018		29.37	29.37	29.37	0	+0.94(+3.31%)
Nov 20, 2018	30.98	31.58	28.33	28.43	21,481,616	-6.12(-17.71%)
Nov 19, 2018	35.01	35.62	34.15	34.55	7,263,070	-0.73(-2.07%)
Nov 16, 2018	35.33	35.55	34.76	35.28	4,197,200	-0.41(-1.15%)
Nov 15, 2018	36.22	36.22	35.12	35.69	5,135,458	-1.14(-3.10%)
Nov 14, 2018	37.31	37.81	36.44	36.83	6,774,715	-0.03(-0.08%)
Nov 13, 2018	37.05	37.30	36.39	36.86	3,317,161	-0.16(-0.43%)
Nov 12, 2018	37.77	38.00	36.68	37.02	7,836,409	+0.52(+1.42%)
Nov 09, 2018	36.94	36.96	35.94	36.50	6,578,000	-0.46(-1.24%)
Nov 08, 2018	36.87	37.10	35.33	36.96	9,075,085	+2.11(+6.05%)
Nov 07, 2018	34.26	34.96	33.58	34.85	6,367,894	+0.28(+0.81%)
Nov 06, 2018	34.09	34.57	33.71	34.57	3,893,600	+0.33(+0.96%)
Nov 05, 2018	33.58	34.24	33.42	34.24	4,264,496	+0.39(+1.15%)
Nov 02, 2018	33.59	33.97	32.88	33.85	3,666,700	+0.39(+1.17%)
Nov 01, 2018	32.72	33.47	32.39	33.46	6,399,514	+1.04(+3.21%)
Oct 31, 2018	32.70	32.81	31.74	32.42	4,785,557	-0.02(-0.06%)
Oct 30, 2018	31.46	32.45	31.37	32.44	4,270,711	+1.11(+3.54%)
Oct 29, 2018	30.70	32.33	30.61	31.33	5,128,698	+0.91(+2.99%)
Oct 26, 2018	30.67	31.10	30.05	30.42	4,101,000	-0.18(-0.59%)
Oct 25, 2018	29.66	30.96	29.54	30.60	4,162,451	+0.96(+3.24%)
Oct 24, 2018	29.51	30.40	29.45	29.64	3,740,626	+0.10(+0.34%)
Oct 23, 2018	29.38	29.62	28.86	29.54	3,493,925	-0.23(-0.77%)
Oct 22, 2018	29.82	30.33	29.71	29.77	5,987,215	+0.13(+0.44%)
Oct 19, 2018	31.00	31.00	29.60	29.64	4,793,000	-1.16(-3.77%)
Oct 18, 2018	31.22	31.66	30.62	30.80	4,213,490	-0.48(-1.53%)
Oct 17, 2018	31.38	31.53	30.83	31.28	3,375,640	-0.36(-1.14%)
Oct 16, 2018	31.59	31.84	31.27	31.64	3,391,835	+0.06(+0.19%)
Oct 15, 2018	31.35	31.80	31.10	31.58	4,109,383	+0.20(+0.64%)
Oct 12, 2018	30.55	31.59	29.91	31.38	6,896,000	+1.17(+3.87%)
Oct 11, 2018	30.63	32.42	29.98	30.21	14,461,330	+1.69(+5.93%)
Oct 10, 2018	28.82	29.16	28.47	28.52	4,613,987	-0.31(-1.08%)
Oct 09, 2018	29.21	29.38	28.76	28.83	2,626,561	-0.28(-0.96%)
Oct 08, 2018	28.12	29.28	28.10	29.11	4,189,775	+0.65(+2.28%)
Oct 05, 2018	29.00	29.38	28.38	28.46	5,556,500	-0.40(-1.39%)
Oct 04, 2018	29.28	29.33	28.23	28.86	5,255,313	-0.52(-1.77%)
Oct 03, 2018	29.58	29.62	28.95	29.38	4,059,946	-0.11(-0.37%)
Oct 02, 2018	30.31	30.51	29.46	29.49	4,845,293	-0.82(-2.71%)
Oct 01, 2018	30.53	30.98	30.20	30.31	4,444,935	+0.01(+0.03%)
Sep 28, 2018	30.18	30.38	29.76	30.30	2,841,400	+0.10(+0.33%)
Sep 27, 2018	30.26	30.40	29.97	30.20	2,328,115	-0.08(-0.26%)
Sep 26, 2018	29.83	30.51	29.83	30.28	3,388,105	+0.62(+2.09%)
Sep 25, 2018	29.92	30.13	29.58	29.66	3,271,797	-0.22(-0.74%)
Sep 24, 2018	30.18	30.46	29.59	29.88	5,853,635	-0.49(-1.61%)
Sep 21, 2018	29.89	30.64	29.89	30.37	9,102,100	+0.49(+1.64%)
Sep 20, 2018	29.57	29.90	28.98	29.88	4,099,853	+0.20(+0.67%)
Sep 19, 2018	29.41	29.79	29.22	29.68	4,096,902	+0.11(+0.37%)
Sep 18, 2018	29.07	29.85	28.94	29.57	7,648,822	+1.13(+3.97%)
Sep 17, 2018	28.83	29.57	28.41	28.44	5,715,129	-0.53(-1.83%)
Sep 14, 2018	27.95	29.00	27.51	28.97	7,465,000	+1.53(+5.58%)
Sep 13, 2018	28.15	28.17	27.34	27.44	5,894,406	-0.65(-2.31%)
Sep 12, 2018	28.23	28.35	27.98	28.09	4,060,164	-0.07(-0.25%)
Sep 11, 2018	27.75	28.19	27.27	28.16	4,519,167	+0.43(+1.55%)
Sep 10, 2018	27.18	28.09	27.16	27.73	6,267,110	+0.64(+2.36%)
Sep 07, 2018	26.52	27.23	26.31	27.09	8,677,800	+0.54(+2.03%)
Sep 06, 2018	26.50	27.19	26.26	26.55	7,299,620	+0.07(+0.26%)
Sep 05, 2018	26.15	26.50	25.89	26.48	8,122,427	+0.35(+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.