Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	43.81	43.82	43.02	43.39	162,690,736	-0.24(-0.54%)
Nov 29, 2018	44.38	44.42	43.18	43.63	170,919,360	-0.34(-0.77%)
Nov 28, 2018	42.94	44.05	42.51	43.97	189,341,392	+1.63(+3.85%)
Nov 27, 2018	41.67	42.47	41.52	42.34	169,820,736	-0.09(-0.22%)
Nov 26, 2018	42.34	42.51	41.37	42.43	184,153,888	+0.57(+1.35%)
Nov 23, 2018	42.51	42.91	41.82	41.86	97,223,464	-1.09(-2.54%)
Nov 21, 2018		42.95	42.95	42.95	0	-0.05(-0.11%)
Nov 20, 2018	43.34	44.09	42.65	43.00	278,775,104	-2.16(-4.78%)
Nov 19, 2018	46.17	46.34	44.95	45.16	171,564,048	-1.86(-3.96%)
Nov 16, 2018	46.29	47.37	46.04	47.02	151,976,928	+0.52(+1.11%)
Nov 15, 2018	45.78	46.65	45.41	46.51	191,049,584	+1.12(+2.47%)
Nov 14, 2018	47.11	47.26	45.18	45.39	249,670,032	-1.32(-2.82%)
Nov 13, 2018	46.56	47.91	46.52	46.71	192,659,280	-0.47(-1.00%)
Nov 12, 2018	48.35	48.56	47.09	47.18	210,038,656	-2.50(-5.04%)
Nov 09, 2018	49.95	50.06	49.14	49.68	141,431,040	-0.98(-1.93%)
Nov 08, 2018	51.02	51.06	50.24	50.66	104,117,544	-0.31(-0.61%)
Nov 07, 2018	50.00	51.00	49.56	50.97	137,400,144	+1.50(+3.03%)
Nov 06, 2018	49.02	49.70	48.97	49.47	131,031,896	+0.53(+1.08%)
Nov 05, 2018	49.60	49.62	48.11	48.94	272,305,760	-1.43(-2.84%)
Nov 02, 2018	50.87	51.87	49.87	50.37	376,187,200	-3.58(-6.63%)
Nov 01, 2018	53.18	53.98	52.64	53.95	238,244,608	+0.82(+1.54%)
Oct 31, 2018	52.65	53.52	52.59	53.13	157,844,560	+1.35(+2.61%)
Oct 30, 2018	51.26	52.24	50.81	51.78	150,920,416	+0.26(+0.50%)
Oct 29, 2018	53.21	53.34	50.03	51.53	188,991,632	-0.99(-1.88%)
Oct 26, 2018	52.41	53.46	51.63	52.51	194,659,360	-0.85(-1.59%)
Oct 25, 2018	52.85	53.75	52.62	53.36	122,318,176	+1.14(+2.19%)
Oct 24, 2018	54.04	54.44	52.08	52.22	168,114,896	-1.85(-3.43%)
Oct 23, 2018	52.40	54.20	52.12	54.07	159,526,800	+0.50(+0.94%)
Oct 22, 2018	53.36	54.23	53.15	53.57	118,541,896	+0.33(+0.61%)
Oct 19, 2018	52.94	53.72	52.79	53.24	136,252,864	+0.80(+1.52%)
Oct 18, 2018	52.89	53.35	51.71	52.44	134,077,088	-1.26(-2.34%)
Oct 17, 2018	53.97	54.05	53.25	53.70	94,195,784	-0.23(-0.43%)
Oct 16, 2018	53.15	54.14	52.62	53.93	120,156,560	+1.16(+2.20%)
Oct 15, 2018	53.69	53.85	52.75	52.77	126,713,352	-1.15(-2.14%)
Oct 12, 2018	53.51	54.11	52.64	53.92	166,153,472	+1.86(+3.57%)
Oct 11, 2018	52.08	53.29	51.55	52.06	218,740,432	-0.46(-0.88%)
Oct 10, 2018	54.74	54.95	52.45	52.53	172,654,336	-2.55(-4.63%)
Oct 09, 2018	54.29	55.18	53.96	55.08	110,726,560	+0.75(+1.39%)
Oct 08, 2018	53.95	54.58	53.46	54.33	122,162,736	-0.13(-0.23%)
Oct 05, 2018	55.34	55.45	53.55	54.45	138,319,392	-0.90(-1.62%)
Oct 04, 2018	56.03	56.41	55.04	55.35	131,943,832	-0.99(-1.76%)
Oct 03, 2018	55.85	56.68	55.78	56.34	117,970,288	+0.68(+1.22%)
Oct 02, 2018	55.17	55.84	55.02	55.66	102,035,104	+0.49(+0.89%)
Oct 01, 2018	55.34	55.70	54.95	55.17	97,186,664	+0.37(+0.67%)
Sep 28, 2018	54.57	54.83	54.39	54.80	94,446,960	+0.19(+0.35%)
Sep 27, 2018	54.34	54.97	54.27	54.61	122,626,792	+1.10(+2.06%)
Sep 26, 2018	53.65	54.32	53.35	53.51	98,747,464	-0.43(-0.80%)
Sep 25, 2018	53.35	54.09	53.34	53.94	101,061,848	+0.34(+0.63%)
Sep 24, 2018	52.64	53.72	52.59	53.60	114,026,704	+0.76(+1.44%)
Sep 21, 2018	53.60	53.74	52.75	52.84	396,445,120	-0.58(-1.08%)
Sep 20, 2018	53.47	53.96	53.20	53.42	109,556,808	+0.40(+0.76%)
Sep 19, 2018	53.05	53.32	52.27	53.01	111,677,712	+0.03(+0.06%)
Sep 18, 2018	52.87	53.86	52.71	52.98	129,976,056	+0.09(+0.17%)
Sep 17, 2018	53.93	54.13	52.75	52.90	152,945,056	-1.45(-2.66%)
Sep 14, 2018	54.81	55.07	54.02	54.34	131,806,344	-0.62(-1.14%)
Sep 13, 2018	54.26	55.44	54.03	54.97	171,375,120	+1.30(+2.42%)
Sep 12, 2018	54.61	54.62	53.37	53.67	202,904,208	-0.67(-1.24%)
Sep 11, 2018	52.93	54.45	52.58	54.34	147,152,896	+1.34(+2.53%)
Sep 10, 2018	53.64	53.86	52.55	53.00	162,729,600	-0.72(-1.34%)
Sep 07, 2018	53.86	54.71	53.58	53.73	154,957,888	-0.44(-0.81%)
Sep 06, 2018	54.92	55.19	53.73	54.16	141,172,976	-0.92(-1.66%)
Sep 05, 2018	55.59	55.76	54.65	55.08	137,245,712	-0.36(-0.65%)

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.