Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	45.67	46.79	45.00	45.72	4,151,100	-0.64(-1.38%)
Nov 29, 2018	45.55	46.83	45.45	46.36	3,532,104	+1.19(+2.63%)
Nov 28, 2018	44.69	45.19	43.56	45.17	3,933,267	+0.44(+0.98%)
Nov 27, 2018	45.32	45.83	44.04	44.73	3,042,258	-0.57(-1.26%)
Nov 26, 2018	45.45	46.17	44.79	45.30	2,858,320	+0.62(+1.39%)
Nov 23, 2018	44.60	45.06	43.53	44.68	2,086,500	-1.72(-3.71%)
Nov 21, 2018		46.40	46.40	46.40	0	+1.85(+4.15%)
Nov 20, 2018	45.52	45.55	43.76	44.55	3,382,299	-2.67(-5.65%)
Nov 19, 2018	47.07	48.14	46.46	47.22	3,132,495	-0.79(-1.65%)
Nov 16, 2018	48.06	49.98	47.66	48.01	2,653,000	+0.01(+0.02%)
Nov 15, 2018	46.27	48.32	45.72	48.00	2,265,744	+1.65(+3.56%)
Nov 14, 2018	47.95	48.74	45.77	46.35	2,909,044	-0.11(-0.24%)
Nov 13, 2018	48.27	48.43	46.10	46.46	3,219,901	-1.95(-4.03%)
Nov 12, 2018	51.55	51.81	48.35	48.41	2,093,764	-2.32(-4.57%)
Nov 09, 2018	48.96	51.06	48.24	50.73	2,402,800	+0.69(+1.38%)
Nov 08, 2018	52.01	52.54	49.97	50.04	2,590,097	-2.22(-4.25%)
Nov 07, 2018	51.93	52.50	50.75	52.26	2,449,793	+1.74(+3.44%)
Nov 06, 2018	50.71	51.11	49.41	50.52	2,553,440	+0.18(+0.36%)
Nov 05, 2018	50.99	51.12	49.91	50.34	2,515,829	+0.41(+0.82%)
Nov 02, 2018	52.57	53.00	49.69	49.93	3,055,600	-2.47(-4.71%)
Nov 01, 2018	52.96	53.76	50.69	52.40	3,235,403	-0.28(-0.53%)
Oct 31, 2018	53.50	55.55	52.60	52.68	3,800,124	-0.03(-0.06%)
Oct 30, 2018	48.79	52.94	48.56	52.71	6,189,920	+2.34(+4.65%)
Oct 29, 2018	53.59	53.71	49.58	50.37	2,616,253	-3.17(-5.92%)
Oct 26, 2018	53.25	54.12	51.95	53.54	1,897,200	-0.61(-1.13%)
Oct 25, 2018	54.01	54.87	53.12	54.15	1,762,448	+0.86(+1.61%)
Oct 24, 2018	56.73	56.86	53.22	53.29	2,259,124	-2.38(-4.28%)
Oct 23, 2018	55.79	56.50	54.66	55.67	2,581,388	-2.01(-3.48%)
Oct 22, 2018	58.66	59.15	56.82	57.68	1,650,537	-1.45(-2.45%)
Oct 19, 2018	59.40	60.60	58.71	59.13	1,224,700	+0.01(+0.02%)
Oct 18, 2018	59.69	60.42	58.49	59.12	2,051,149	-1.81(-2.97%)
Oct 17, 2018	62.27	62.68	60.28	60.93	2,241,440	-1.52(-2.43%)
Oct 16, 2018	61.92	62.67	61.35	62.45	1,274,773	+0.72(+1.17%)
Oct 15, 2018	61.57	62.46	60.43	61.73	2,244,301	+1.28(+2.12%)
Oct 12, 2018	60.20	61.13	58.74	60.45	2,126,300	+1.34(+2.27%)
Oct 11, 2018	60.48	61.80	59.05	59.11	2,181,554	-2.29(-3.73%)
Oct 10, 2018	65.05	65.32	61.36	61.40	2,644,057	-4.21(-6.42%)
Oct 09, 2018	65.82	66.52	64.39	65.61	3,324,245	-0.30(-0.46%)
Oct 08, 2018	67.14	67.53	65.22	65.91	2,510,831	-2.00(-2.95%)
Oct 05, 2018	69.21	70.10	67.17	67.91	2,227,700	-1.25(-1.81%)
Oct 04, 2018	71.50	71.75	68.83	69.16	2,152,654	-2.63(-3.66%)
Oct 03, 2018	70.71	71.95	70.00	71.79	2,080,640	+1.36(+1.93%)
Oct 02, 2018	70.49	70.98	69.79	70.43	1,633,209	+0.01(+0.01%)
Oct 01, 2018	68.60	71.03	68.25	70.42	2,051,281	+2.14(+3.13%)
Sep 28, 2018	66.64	68.87	66.58	68.28	1,760,000	+1.30(+1.94%)
Sep 27, 2018	67.39	67.63	66.60	66.98	1,299,246	+0.16(+0.24%)
Sep 26, 2018	66.34	68.00	66.08	66.82	1,848,167	-0.21(-0.31%)
Sep 25, 2018	65.79	67.72	65.34	67.03	2,167,827	+1.82(+2.79%)
Sep 24, 2018	63.79	65.74	63.61	65.21	2,432,293	+2.98(+4.79%)
Sep 21, 2018	61.95	62.84	61.60	62.23	1,429,200	+0.48(+0.78%)
Sep 20, 2018	63.35	63.58	61.65	61.75	1,180,460	-1.06(-1.69%)
Sep 19, 2018	61.99	63.37	61.99	62.81	1,479,040	+0.64(+1.03%)
Sep 18, 2018	60.63	62.27	60.63	62.17	1,939,992	+2.15(+3.58%)
Sep 17, 2018	60.66	61.17	59.88	60.02	1,433,506	-0.35(-0.58%)
Sep 14, 2018	59.73	60.70	59.67	60.37	1,597,300	+0.52(+0.87%)
Sep 13, 2018	60.70	60.71	58.88	59.85	2,407,975	-1.01(-1.66%)
Sep 12, 2018	62.10	62.41	60.41	60.86	2,368,024	-0.58(-0.94%)
Sep 11, 2018	59.94	62.01	59.94	61.44	1,566,024	+1.43(+2.38%)
Sep 10, 2018	60.05	60.75	59.77	60.01	1,796,965	+0.21(+0.35%)
Sep 07, 2018	59.95	59.95	58.93	59.80	1,968,100	-0.84(-1.39%)
Sep 06, 2018	63.27	63.28	60.56	60.64	2,196,948	-2.76(-4.35%)
Sep 05, 2018	64.19	64.28	62.10	63.40	1,850,123	-1.33(-2.05%)

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.