Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	40.00	40.98	39.90	40.91	17,553,796	+1.03(+2.59%)
Nov 29, 2018	39.87	39.96	39.37	39.87	7,581,358	-0.15(-0.37%)
Nov 28, 2018	40.14	40.29	39.83	40.02	8,751,613	+0.01(+0.03%)
Nov 27, 2018	39.91	40.05	39.61	40.01	10,104,263	+0.22(+0.55%)
Nov 26, 2018	39.88	40.00	39.49	39.79	8,291,907	-0.07(-0.17%)
Nov 23, 2018	39.60	39.96	39.40	39.86	4,849,755	+0.26(+0.65%)
Nov 21, 2018		39.60	39.60	39.60	0	-0.58(-1.45%)
Nov 20, 2018	41.05	41.28	40.13	40.18	10,847,120	-0.73(-1.78%)
Nov 19, 2018	40.50	40.92	40.27	40.91	7,799,813	+0.36(+0.90%)
Nov 16, 2018	40.50	40.59	40.08	40.55	8,839,537	+0.27(+0.68%)
Nov 15, 2018	39.62	40.28	39.26	40.27	12,162,854	+0.53(+1.33%)
Nov 14, 2018	39.94	40.07	39.37	39.74	13,767,103	-0.41(-1.03%)
Nov 13, 2018	40.24	40.34	39.85	40.16	8,116,606	+0.04(+0.10%)
Nov 12, 2018	39.60	40.46	39.47	40.12	9,497,263	+0.43(+1.09%)
Nov 09, 2018	39.18	39.79	39.03	39.69	9,076,219	+0.58(+1.49%)
Nov 08, 2018	39.01	39.12	38.58	39.10	7,425,713	+0.09(+0.24%)
Nov 07, 2018	38.79	39.08	38.60	39.01	7,262,736	+0.47(+1.21%)
Nov 06, 2018	38.34	38.57	38.10	38.54	6,633,060	+0.17(+0.44%)
Nov 05, 2018	37.80	38.57	37.80	38.37	9,202,447	+0.58(+1.52%)
Nov 02, 2018	38.45	38.61	37.48	37.80	13,130,954	-0.52(-1.36%)
Nov 01, 2018	39.00	39.00	38.06	38.32	10,442,892	-0.46(-1.18%)
Oct 31, 2018	38.84	39.12	38.44	38.77	10,067,284	-0.24(-0.60%)
Oct 30, 2018	39.05	39.23	38.51	39.01	8,422,821	+0.17(+0.45%)
Oct 29, 2018	38.27	38.88	38.23	38.84	7,303,608	+0.65(+1.70%)
Oct 26, 2018	39.13	39.29	37.92	38.19	9,475,731	-0.74(-1.91%)
Oct 25, 2018	39.30	39.38	38.63	38.93	9,848,202	-0.54(-1.37%)
Oct 24, 2018	38.51	39.75	38.37	39.47	9,519,156	+1.12(+2.91%)
Oct 23, 2018	37.97	39.21	37.97	38.35	9,897,683	-0.46(-1.18%)
Oct 22, 2018	39.02	39.03	38.64	38.81	6,641,891	-0.18(-0.46%)
Oct 19, 2018	38.58	39.22	38.50	38.99	8,115,699	+0.42(+1.10%)
Oct 18, 2018	38.47	38.68	38.33	38.56	4,547,381	+0.17(+0.44%)
Oct 17, 2018	38.47	38.57	38.11	38.40	3,934,512	-0.11(-0.27%)
Oct 16, 2018	38.30	38.74	38.14	38.50	5,227,970	+0.37(+0.97%)
Oct 15, 2018	38.05	38.34	37.87	38.13	7,746,746	+0.06(+0.17%)
Oct 12, 2018	38.04	38.17	37.74	38.07	7,723,305	+0.06(+0.16%)
Oct 11, 2018	38.99	39.12	37.95	38.01	9,393,697	-0.82(-2.12%)
Oct 10, 2018	39.05	39.48	38.79	38.83	8,767,673	-0.22(-0.56%)
Oct 09, 2018	39.02	39.22	38.80	39.05	6,541,332	+0.09(+0.24%)
Oct 08, 2018	38.79	39.21	38.66	38.96	7,567,344	+0.21(+0.55%)
Oct 05, 2018	38.07	38.83	38.07	38.74	9,312,456	+0.70(+1.84%)
Oct 04, 2018	37.80	38.05	37.36	38.04	10,508,167	+0.23(+0.60%)
Oct 03, 2018	37.98	38.46	37.43	37.82	10,183,645	-0.25(-0.65%)
Oct 02, 2018	37.68	38.16	37.65	38.06	6,197,970	+0.53(+1.41%)
Oct 01, 2018	37.62	37.63	37.38	37.53	5,779,212	-0.14(-0.36%)
Sep 28, 2018	37.33	37.68	37.33	37.67	10,482,519	+0.45(+1.21%)
Sep 27, 2018	37.01	37.44	36.92	37.22	10,758,124	+0.26(+0.69%)
Sep 26, 2018	37.62	37.62	36.92	36.96	9,828,667	-0.54(-1.44%)
Sep 25, 2018	38.03	38.03	37.34	37.50	8,059,816	-0.44(-1.16%)
Sep 24, 2018	38.32	38.33	37.86	37.94	10,004,942	-0.44(-1.14%)
Sep 21, 2018	38.13	38.52	37.75	38.38	18,822,442	+0.33(+0.88%)
Sep 20, 2018	37.91	38.11	37.41	38.05	9,050,228	+0.02(+0.06%)
Sep 19, 2018	38.96	39.01	37.70	38.03	10,334,468	-0.96(-2.46%)
Sep 18, 2018	39.07	39.16	38.85	38.98	4,640,785	-0.09(-0.24%)
Sep 17, 2018	38.84	39.12	38.76	39.08	6,894,540	+0.05(+0.12%)
Sep 14, 2018	39.14	39.19	38.66	39.03	7,423,449	-0.21(-0.54%)
Sep 13, 2018	38.84	39.27	38.64	39.25	9,046,771	+0.47(+1.22%)
Sep 12, 2018	38.72	38.89	38.60	38.77	8,036,855	+0.08(+0.20%)
Sep 11, 2018	38.69	38.97	38.68	38.69	9,037,170	+0.03(+0.07%)
Sep 10, 2018	38.83	38.88	38.58	38.67	6,688,191	-0.02(-0.04%)
Sep 07, 2018	38.72	39.00	38.55	38.68	8,432,461	-0.39(-0.99%)
Sep 06, 2018	38.76	39.29	38.70	39.07	9,915,238	+0.49(+1.28%)
Sep 05, 2018	38.21	38.63	38.13	38.58	8,626,888	+0.36(+0.94%)

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.