Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.25	33.54	33.24	33.52	363,423	+0.21(+0.64%)
Nov 29, 2018	33.27	33.50	33.17	33.31	383,826	-0.06(-0.19%)
Nov 28, 2018	32.81	33.37	32.72	33.37	540,957	+0.63(+1.92%)
Nov 27, 2018	32.51	32.75	32.45	32.74	310,603	+0.08(+0.24%)
Nov 26, 2018	32.49	32.68	32.46	32.66	330,009	+0.43(+1.35%)
Nov 23, 2018	32.22	32.39	32.19	32.23	1,389,042	-0.22(-0.68%)
Nov 21, 2018		32.45	32.45	32.45	0	+0.12(+0.38%)
Nov 20, 2018	32.64	32.66	32.22	32.32	1,280,280	-0.72(-2.17%)
Nov 19, 2018	33.33	33.40	32.93	33.04	380,974	-0.36(-1.09%)
Nov 16, 2018	33.17	33.48	33.17	33.40	274,739	+0.14(+0.43%)
Nov 15, 2018	32.82	33.31	32.64	33.26	1,052,902	+0.27(+0.83%)
Nov 14, 2018	33.47	33.52	32.80	32.99	423,880	-0.25(-0.75%)
Nov 13, 2018	33.39	33.57	33.18	33.24	264,451	-0.11(-0.32%)
Nov 12, 2018	33.80	33.81	33.32	33.34	312,059	-0.53(-1.57%)
Nov 09, 2018	34.00	34.01	33.71	33.87	284,330	-0.27(-0.80%)
Nov 08, 2018	34.13	34.27	34.05	34.15	356,122	-0.08(-0.23%)
Nov 07, 2018	33.93	34.25	33.87	34.23	315,519	+0.51(+1.52%)
Nov 06, 2018	33.48	33.71	33.46	33.71	315,616	+0.24(+0.71%)
Nov 05, 2018	33.28	33.54	33.27	33.48	381,358	+0.28(+0.85%)
Nov 02, 2018	33.55	33.56	32.95	33.19	308,926	-0.16(-0.48%)
Nov 01, 2018	33.15	33.40	33.10	33.35	309,564	+0.29(+0.88%)
Oct 31, 2018	33.14	33.35	33.06	33.06	364,312	+0.20(+0.59%)
Oct 30, 2018	32.37	32.91	32.37	32.86	346,403	+0.56(+1.73%)
Oct 29, 2018	32.70	32.95	31.93	32.31	622,002	-0.04(-0.14%)
Oct 26, 2018	32.46	32.68	32.04	32.35	1,088,013	-0.45(-1.38%)
Oct 25, 2018	32.56	33.01	32.52	32.80	592,568	+0.42(+1.29%)
Oct 24, 2018	33.30	33.31	32.32	32.39	409,038	-0.92(-2.77%)
Oct 23, 2018	33.05	33.48	32.78	33.31	1,579,617	-0.20(-0.58%)
Oct 22, 2018	33.75	33.81	33.45	33.50	350,805	-0.20(-0.60%)
Oct 19, 2018	33.71	33.98	33.64	33.71	320,096	+0.01(+0.03%)
Oct 18, 2018	33.92	34.10	33.53	33.70	278,109	-0.35(-1.02%)
Oct 17, 2018	34.03	34.16	33.76	34.04	322,834	-0.05(-0.16%)
Oct 16, 2018	33.70	34.15	33.64	34.10	365,339	+0.58(+1.72%)
Oct 15, 2018	33.56	33.80	33.52	33.52	509,753	-0.10(-0.29%)
Oct 12, 2018	33.76	33.76	33.24	33.62	748,397	+0.30(+0.90%)
Oct 11, 2018	34.02	34.14	33.18	33.32	1,101,644	-0.85(-2.49%)
Oct 10, 2018	35.06	35.06	34.13	34.17	515,600	-0.94(-2.68%)
Oct 09, 2018	35.13	35.26	35.05	35.11	265,257	-0.07(-0.20%)
Oct 08, 2018	35.00	35.24	34.95	35.18	303,813	+0.09(+0.25%)
Oct 05, 2018	35.24	35.34	34.94	35.09	391,969	-0.15(-0.43%)
Oct 04, 2018	35.34	35.38	35.06	35.24	405,854	-0.18(-0.50%)
Oct 03, 2018	35.48	35.58	35.38	35.42	475,848	+0.04(+0.10%)
Oct 02, 2018	35.29	35.46	35.28	35.38	430,966	+0.04(+0.13%)
Oct 01, 2018	35.34	35.45	35.24	35.34	458,742	+0.17(+0.48%)
Sep 28, 2018	35.08	35.27	35.08	35.17	361,505	+0.02(+0.05%)
Sep 27, 2018	35.13	35.33	35.12	35.15	360,832	+0.04(+0.10%)
Sep 26, 2018	35.25	35.41	35.10	35.12	427,129	-0.13(-0.38%)
Sep 25, 2018	35.42	35.44	35.24	35.25	368,633	-0.11(-0.32%)
Sep 24, 2018	35.47	35.52	35.32	35.36	344,700	-0.17(-0.47%)
Sep 21, 2018	35.60	35.61	35.53	35.53	377,380	+0.04(+0.10%)
Sep 20, 2018	35.35	35.52	35.35	35.49	322,810	+0.25(+0.70%)
Sep 19, 2018	35.18	35.33	35.18	35.25	280,635	+0.05(+0.15%)
Sep 18, 2018	35.04	35.28	35.03	35.19	329,747	+0.16(+0.44%)
Sep 17, 2018	35.11	35.16	35.01	35.04	271,985	-0.07(-0.19%)
Sep 14, 2018	35.08	35.13	35.01	35.11	239,563	+0.04(+0.13%)
Sep 13, 2018	35.02	35.10	34.95	35.06	297,330	+0.14(+0.39%)
Sep 12, 2018	34.86	35.01	34.86	34.93	353,511	+0.06(+0.17%)
Sep 11, 2018	34.69	34.92	34.66	34.87	418,222	+0.09(+0.25%)
Sep 10, 2018	34.83	34.93	34.77	34.78	272,813	+0.05(+0.15%)
Sep 07, 2018	34.67	34.82	34.64	34.73	293,102	-0.06(-0.18%)
Sep 06, 2018	34.91	34.98	34.72	34.79	281,007	-0.14(-0.41%)
Sep 05, 2018	34.81	34.95	34.73	34.93	319,683	+0.07(+0.21%)

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.