Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.63	34.22	33.44	34.08	1,120,624	+0.25(+0.73%)
Nov 29, 2018	33.42	34.25	33.42	33.83	1,913,787	+0.31(+0.94%)
Nov 28, 2018	32.98	33.54	32.33	33.51	2,087,302	+0.55(+1.66%)
Nov 27, 2018	34.65	34.77	32.81	32.97	2,883,607	-1.89(-5.43%)
Nov 26, 2018	34.47	34.93	34.16	34.86	1,836,596	+0.59(+1.71%)
Nov 23, 2018	33.95	34.57	33.78	34.27	415,642	+0.07(+0.20%)
Nov 21, 2018		34.20	34.20	34.20	0	+1.22(+3.70%)
Nov 20, 2018	33.21	33.72	32.91	32.98	1,957,814	-0.84(-2.49%)
Nov 19, 2018	33.60	34.18	33.29	33.83	1,973,516	+0.13(+0.38%)
Nov 16, 2018	33.19	33.99	32.94	33.70	1,564,229	+0.22(+0.64%)
Nov 15, 2018	33.64	33.70	32.55	33.48	2,405,312	-0.30(-0.88%)
Nov 14, 2018	33.31	34.08	33.23	33.78	2,075,231	+0.51(+1.54%)
Nov 13, 2018	33.20	34.13	33.20	33.27	1,659,959	+0.30(+0.90%)
Nov 12, 2018	33.19	33.46	32.47	32.97	2,312,816	-0.31(-0.93%)
Nov 09, 2018	34.15	34.37	32.49	33.28	2,694,471	-1.64(-4.70%)
Nov 08, 2018	33.35	35.31	32.89	34.92	3,840,465	+1.56(+4.68%)
Nov 07, 2018	33.59	33.64	32.87	33.36	2,500,806	+0.03(+0.08%)
Nov 06, 2018	32.96	33.43	32.96	33.33	1,378,649	+0.36(+1.10%)
Nov 05, 2018	33.86	33.99	32.78	32.97	1,783,041	-0.95(-2.80%)
Nov 02, 2018	34.27	34.54	33.39	33.92	1,878,681	-0.15(-0.43%)
Nov 01, 2018	33.43	34.12	33.16	34.07	2,354,496	+0.95(+2.86%)
Oct 31, 2018	33.43	33.63	33.07	33.12	1,992,359	+0.23(+0.70%)
Oct 30, 2018	32.41	32.95	32.15	32.89	2,647,104	+0.47(+1.45%)
Oct 29, 2018	33.43	34.25	31.96	32.42	3,320,594	-0.11(-0.33%)
Oct 26, 2018	31.56	33.04	31.52	32.53	2,256,469	+0.18(+0.56%)
Oct 25, 2018	31.88	32.65	31.78	32.35	3,978,130	+0.75(+2.36%)
Oct 24, 2018	32.79	33.09	31.55	31.60	2,846,906	-1.38(-4.18%)
Oct 23, 2018	31.40	33.39	30.89	32.98	3,972,675	+0.83(+2.59%)
Oct 22, 2018	32.09	32.31	31.67	32.14	2,422,695	+0.17(+0.55%)
Oct 19, 2018	31.28	32.52	30.76	31.97	3,177,076	+0.08(+0.25%)
Oct 18, 2018	32.78	32.82	31.83	31.89	2,418,934	-1.09(-3.30%)
Oct 17, 2018	33.02	33.25	32.26	32.98	1,613,222	-0.14(-0.43%)
Oct 16, 2018	33.00	33.21	32.82	33.12	1,514,538	+0.60(+1.84%)
Oct 15, 2018	32.16	32.77	32.08	32.52	1,539,864	+0.36(+1.13%)
Oct 12, 2018	32.56	32.68	31.86	32.16	2,608,684	+0.24(+0.74%)
Oct 11, 2018	31.57	32.67	31.46	31.92	3,275,543	+0.09(+0.27%)
Oct 10, 2018	32.92	33.00	31.77	31.83	3,955,998	-1.37(-4.13%)
Oct 09, 2018	34.03	34.05	33.19	33.21	2,437,881	-1.10(-3.22%)
Oct 08, 2018	33.71	34.40	33.66	34.31	1,269,091	+0.16(+0.47%)
Oct 05, 2018	35.06	35.07	33.80	34.15	2,945,437	-1.12(-3.18%)
Oct 04, 2018	35.85	36.01	34.93	35.27	2,246,698	-0.88(-2.44%)
Oct 03, 2018	36.37	36.66	35.91	36.15	1,661,626	-0.09(-0.26%)
Oct 02, 2018	36.73	36.93	36.06	36.25	1,640,160	-0.17(-0.48%)
Oct 01, 2018	38.88	38.91	36.19	36.42	6,210,988	+1.09(+3.08%)
Sep 28, 2018	35.88	35.92	35.23	35.33	2,008,475	-0.72(-2.00%)
Sep 27, 2018	35.96	36.22	35.55	36.05	1,737,644	-0.03(-0.07%)
Sep 26, 2018	35.40	36.46	35.29	36.08	1,919,941	+0.79(+2.23%)
Sep 25, 2018	36.73	36.76	35.27	35.29	3,062,266	-1.76(-4.74%)
Sep 24, 2018	37.50	37.56	36.45	37.05	1,381,973	-0.61(-1.63%)
Sep 21, 2018	38.05	38.30	37.40	37.66	1,914,512	-0.36(-0.96%)
Sep 20, 2018	37.32	38.25	37.03	38.02	2,436,008	+1.41(+3.84%)
Sep 19, 2018	36.15	36.89	36.07	36.62	1,762,499	+0.56(+1.55%)
Sep 18, 2018	36.13	36.24	35.37	36.06	1,553,833	+0.03(+0.07%)
Sep 17, 2018	36.50	36.64	35.95	36.03	1,832,546	-0.40(-1.09%)
Sep 14, 2018	36.18	36.76	36.13	36.43	1,705,621	+0.30(+0.84%)
Sep 13, 2018	35.53	36.37	35.53	36.13	2,211,955	+0.85(+2.40%)
Sep 12, 2018	35.06	35.69	35.02	35.28	1,478,700	+0.32(+0.90%)
Sep 11, 2018	35.24	35.25	34.53	34.96	1,961,477	-0.48(-1.35%)
Sep 10, 2018	35.21	35.54	35.12	35.44	1,667,411	+0.40(+1.15%)
Sep 07, 2018	35.30	35.37	34.66	35.04	1,966,995	-0.42(-1.19%)
Sep 06, 2018	35.75	35.90	35.24	35.46	1,506,498	-0.27(-0.75%)
Sep 05, 2018	35.70	36.00	35.47	35.73	1,697,895	-0.16(-0.45%)

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.