Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.21	44.68	43.74	44.45	878,600	+0.11(+0.25%)
Nov 29, 2018	45.33	45.68	44.03	44.34	1,053,048	-1.06(-2.33%)
Nov 28, 2018	45.50	46.09	44.10	45.40	1,101,762	+0.53(+1.18%)
Nov 27, 2018	43.21	45.20	43.04	44.87	1,719,732	+1.44(+3.32%)
Nov 26, 2018	43.69	44.35	43.23	43.43	1,155,408	+0.09(+0.21%)
Nov 23, 2018	42.06	43.85	42.06	43.34	414,100	+0.74(+1.74%)
Nov 21, 2018		42.60	42.60	42.60	0	+0.55(+1.31%)
Nov 20, 2018	43.00	43.04	41.82	42.05	1,363,648	-1.89(-4.30%)
Nov 19, 2018	44.13	44.89	43.51	43.94	1,479,121	-0.43(-0.97%)
Nov 16, 2018	43.25	44.68	43.17	44.37	1,443,900	+0.29(+0.66%)
Nov 15, 2018	42.31	44.17	42.24	44.08	1,470,907	+1.54(+3.62%)
Nov 14, 2018	43.00	43.49	42.03	42.54	1,519,705	+0.09(+0.21%)
Nov 13, 2018	42.95	43.33	42.00	42.45	2,177,126	-0.26(-0.61%)
Nov 12, 2018	42.10	43.32	41.52	42.71	1,531,239	+0.49(+1.16%)
Nov 09, 2018	42.25	42.52	41.49	42.22	1,240,900	-0.45(-1.05%)
Nov 08, 2018	43.88	44.10	42.45	42.67	1,121,701	-1.50(-3.40%)
Nov 07, 2018	43.23	44.46	43.00	44.17	1,123,759	+1.34(+3.13%)
Nov 06, 2018	43.82	44.06	42.57	42.83	1,472,262	-1.10(-2.50%)
Nov 05, 2018	44.02	46.09	43.93	43.93	3,248,145	+0.93(+2.16%)
Nov 02, 2018	41.73	43.13	41.73	43.00	1,880,300	+1.54(+3.71%)
Nov 01, 2018	41.49	41.93	40.33	41.46	3,192,310	-0.34(-0.81%)
Oct 31, 2018	40.17	42.16	39.63	41.80	2,779,251	+2.02(+5.08%)
Oct 30, 2018	37.06	39.83	36.64	39.78	4,576,636	+2.86(+7.75%)
Oct 29, 2018	40.25	40.29	36.51	36.92	4,412,459	-2.45(-6.23%)
Oct 26, 2018	40.75	42.95	39.15	39.38	5,172,900	-4.15(-9.52%)
Oct 25, 2018	43.29	43.81	42.17	43.52	2,515,149	+1.09(+2.57%)
Oct 24, 2018	44.36	44.87	42.40	42.43	1,450,209	-1.76(-3.98%)
Oct 23, 2018	44.65	44.84	42.95	44.19	1,920,667	-1.16(-2.56%)
Oct 22, 2018	46.60	46.73	45.01	45.35	1,278,001	-1.24(-2.66%)
Oct 19, 2018	46.98	47.35	45.90	46.59	1,164,900	-0.12(-0.26%)
Oct 18, 2018	47.26	47.49	46.53	46.71	1,355,827	-0.51(-1.08%)
Oct 17, 2018	47.72	48.00	46.49	47.22	1,240,834	-0.39(-0.82%)
Oct 16, 2018	46.38	47.70	46.31	47.61	1,131,100	+1.49(+3.23%)
Oct 15, 2018	45.34	46.46	45.20	46.12	909,269	+0.59(+1.30%)
Oct 12, 2018	46.06	46.36	44.72	45.53	1,106,000	+0.16(+0.35%)
Oct 11, 2018	46.14	46.30	45.07	45.37	1,295,777	-0.99(-2.14%)
Oct 10, 2018	47.08	47.81	46.36	46.36	1,495,392	-0.77(-1.63%)
Oct 09, 2018	47.11	47.40	46.53	47.13	829,079	-0.14(-0.30%)
Oct 08, 2018	46.82	47.39	46.22	47.27	796,348	+0.30(+0.64%)
Oct 05, 2018	47.63	47.77	46.23	46.97	888,000	-0.68(-1.43%)
Oct 04, 2018	48.08	48.29	47.17	47.65	1,104,040	-0.65(-1.35%)
Oct 03, 2018	49.44	49.69	48.18	48.30	1,181,429	-0.93(-1.89%)
Oct 02, 2018	49.14	50.06	49.01	49.23	748,227	+0.25(+0.51%)
Oct 01, 2018	48.49	49.85	48.20	48.98	1,238,269	+0.56(+1.16%)
Sep 28, 2018	48.58	48.59	47.69	48.42	924,600	-0.10(-0.21%)
Sep 27, 2018	48.55	48.91	48.09	48.52	916,980	-0.03(-0.06%)
Sep 26, 2018	49.74	49.90	48.51	48.55	1,029,626	-1.10(-2.22%)
Sep 25, 2018	50.14	50.27	49.40	49.65	809,349	-0.58(-1.15%)
Sep 24, 2018	49.98	50.46	49.46	50.23	749,433	+0.25(+0.50%)
Sep 21, 2018	50.48	50.71	49.88	49.98	2,254,900	-0.31(-0.62%)
Sep 20, 2018	49.96	50.47	49.59	50.29	1,322,407	+0.69(+1.39%)
Sep 19, 2018	50.25	50.35	48.93	49.60	970,793	+0.05(+0.10%)
Sep 18, 2018	47.81	50.01	47.81	49.55	1,841,806	+1.80(+3.77%)
Sep 17, 2018	47.91	48.25	47.34	47.75	862,598	-0.46(-0.95%)
Sep 14, 2018	48.32	48.74	47.92	48.21	987,700	-0.20(-0.41%)
Sep 13, 2018	49.03	49.68	48.26	48.41	1,005,329	-0.49(-1.00%)
Sep 12, 2018	48.31	48.95	47.67	48.90	929,373	+0.45(+0.93%)
Sep 11, 2018	48.00	48.65	47.59	48.45	965,389	+0.29(+0.60%)
Sep 10, 2018	48.86	48.96	48.14	48.16	1,252,099	-0.35(-0.72%)
Sep 07, 2018	49.95	50.03	48.37	48.51	1,399,200	-1.64(-3.27%)
Sep 06, 2018	51.26	51.59	49.45	50.15	1,215,097	-1.11(-2.17%)
Sep 05, 2018	51.27	51.47	50.31	51.26	963,491	-0.05(-0.10%)

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.