Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	39.85	40.05	39.36	39.87	728,794	-0.24(-0.59%)
Nov 29, 2018	40.15	40.75	39.76	40.11	722,899	-0.19(-0.48%)
Nov 28, 2018	39.25	40.30	38.84	40.30	684,912	+1.23(+3.15%)
Nov 27, 2018	39.05	39.16	38.27	39.07	608,138	-0.14(-0.35%)
Nov 26, 2018	39.70	39.87	38.91	39.20	600,708	-0.19(-0.47%)
Nov 23, 2018	38.37	39.63	38.28	39.39	300,830	+0.74(+1.92%)
Nov 21, 2018		38.65	38.65	38.65	0	+0.04(+0.10%)
Nov 20, 2018	37.92	38.70	37.64	38.61	1,357,602	+0.29(+0.75%)
Nov 19, 2018	39.62	39.82	38.04	38.32	1,493,376	-1.25(-3.17%)
Nov 16, 2018	40.03	40.74	39.47	39.57	1,980,295	-0.70(-1.73%)
Nov 15, 2018	39.62	40.72	39.44	40.27	1,078,348	+0.41(+1.02%)
Nov 14, 2018	40.12	40.20	39.64	39.87	1,269,057	-0.14(-0.34%)
Nov 13, 2018	40.52	40.95	39.85	40.00	1,145,292	-0.42(-1.04%)
Nov 12, 2018	42.16	42.81	40.28	40.42	756,836	-1.76(-4.17%)
Nov 09, 2018	42.44	42.65	41.93	42.18	1,407,382	-0.51(-1.20%)
Nov 08, 2018	44.17	44.17	42.64	42.70	937,112	-1.41(-3.20%)
Nov 07, 2018	42.93	44.46	42.93	44.11	834,085	+1.48(+3.48%)
Nov 06, 2018	42.04	42.66	41.64	42.62	825,749	+0.52(+1.23%)
Nov 05, 2018	42.06	42.65	41.34	42.11	964,318	+0.08(+0.20%)
Nov 02, 2018	42.20	42.99	41.45	42.03	987,148	+0.22(+0.52%)
Nov 01, 2018	41.01	42.05	40.16	41.81	1,187,620	+0.40(+0.97%)
Oct 31, 2018	40.37	41.71	39.81	41.41	2,363,809	+0.34(+0.82%)
Oct 30, 2018	42.42	44.63	40.92	41.07	2,172,488	-2.74(-6.26%)
Oct 29, 2018	45.08	45.65	43.13	43.81	1,253,698	-0.67(-1.50%)
Oct 26, 2018	43.70	45.01	42.96	44.48	676,462	+0.08(+0.18%)
Oct 25, 2018	43.08	44.79	43.06	44.40	706,096	+1.52(+3.55%)
Oct 24, 2018	45.15	46.05	42.78	42.88	1,468,975	-2.39(-5.28%)
Oct 23, 2018	43.89	45.76	43.61	45.27	1,553,444	+0.67(+1.51%)
Oct 22, 2018	43.86	44.84	43.47	44.60	1,052,659	+0.78(+1.77%)
Oct 19, 2018	45.40	45.68	43.73	43.82	1,539,254	-1.42(-3.14%)
Oct 18, 2018	45.13	46.23	45.02	45.24	1,239,695	+0.03(+0.08%)
Oct 17, 2018	45.71	45.76	44.85	45.20	1,346,001	-0.56(-1.23%)
Oct 16, 2018	45.21	45.96	45.21	45.77	1,650,352	+0.79(+1.76%)
Oct 15, 2018	45.47	45.59	44.90	44.98	644,915	-0.70(-1.54%)
Oct 12, 2018	45.26	46.21	44.85	45.68	1,162,947	+1.08(+2.42%)
Oct 11, 2018	44.71	46.17	44.30	44.60	1,206,415	-0.43(-0.96%)
Oct 10, 2018	46.52	46.77	44.98	45.03	1,293,642	-1.51(-3.25%)
Oct 09, 2018	46.60	46.91	46.28	46.54	645,664	-0.22(-0.48%)
Oct 08, 2018	47.41	47.49	46.19	46.77	737,189	-0.68(-1.44%)
Oct 05, 2018	47.67	48.20	47.06	47.45	810,944	-0.28(-0.58%)
Oct 04, 2018	49.11	49.18	47.59	47.73	859,045	-1.73(-3.49%)
Oct 03, 2018	50.15	50.43	49.21	49.46	1,385,252	-0.33(-0.66%)
Oct 02, 2018	50.00	50.24	49.45	49.79	821,224	-0.53(-1.05%)
Oct 01, 2018	50.47	50.79	50.05	50.31	1,342,201	-0.08(-0.15%)
Sep 28, 2018	50.35	50.86	50.22	50.39	1,762,851	+0.07(+0.14%)
Sep 27, 2018	49.91	50.64	49.91	50.32	1,393,750	+0.57(+1.15%)
Sep 26, 2018	50.04	50.52	49.66	49.75	928,470	-0.10(-0.21%)
Sep 25, 2018	49.68	50.24	49.46	49.85	1,150,171	+0.42(+0.85%)
Sep 24, 2018	48.34	49.49	48.28	49.43	1,037,486	+1.06(+2.20%)
Sep 21, 2018	49.12	49.19	48.27	48.37	1,538,444	-0.76(-1.54%)
Sep 20, 2018	49.18	49.28	48.62	49.12	876,885	+0.09(+0.19%)
Sep 19, 2018	48.82	49.05	48.34	49.03	593,702	+0.31(+0.63%)
Sep 18, 2018	48.65	49.03	48.46	48.72	740,839	+0.12(+0.25%)
Sep 17, 2018	49.37	49.84	48.32	48.60	483,710	-0.73(-1.48%)
Sep 14, 2018	48.28	49.37	48.28	49.33	1,011,857	+0.59(+1.20%)
Sep 13, 2018	48.41	49.13	48.39	48.74	913,985	+0.36(+0.75%)
Sep 12, 2018	48.17	48.58	47.95	48.38	641,306	+0.06(+0.13%)
Sep 11, 2018	48.14	48.63	47.95	48.32	1,070,122	+0.04(+0.09%)
Sep 10, 2018	47.73	48.35	47.32	48.27	717,851	+1.03(+2.18%)
Sep 07, 2018	47.04	47.98	47.04	47.24	599,904	+0.20(+0.44%)
Sep 06, 2018	46.82	47.37	46.55	47.04	813,698	+0.33(+0.70%)
Sep 05, 2018	46.99	47.21	46.52	46.71	892,711	-0.46(-0.98%)

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.