Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	31.38	31.86	30.53	31.27	411,597	+0.37(+1.18%)
Nov 29, 2018	31.14	32.18	30.82	30.90	525,588	-0.34(-1.09%)
Nov 28, 2018	30.31	31.44	30.16	31.24	461,244	+1.18(+3.91%)
Nov 27, 2018	31.17	31.76	29.92	30.07	262,016	-1.02(-3.28%)
Nov 26, 2018	31.42	31.63	30.86	31.09	328,521	+0.10(+0.34%)
Nov 23, 2018	30.98	31.53	30.75	30.98	165,992	-0.26(-0.84%)
Nov 21, 2018		31.24	31.24	31.24	0	+3.23(+11.55%)
Nov 20, 2018	28.71	28.99	27.66	28.01	684,684	-1.34(-4.57%)
Nov 19, 2018	31.00	31.00	28.95	29.35	448,665	-1.19(-3.91%)
Nov 16, 2018	30.51	31.19	30.41	30.55	431,672	-0.19(-0.62%)
Nov 15, 2018	30.65	30.95	29.86	30.74	680,142	+0.10(+0.31%)
Nov 14, 2018	31.15	31.49	30.02	30.64	380,552	-0.06(-0.20%)
Nov 13, 2018	30.73	31.58	30.38	30.70	507,840	-0.03(-0.11%)
Nov 12, 2018	32.21	32.47	30.51	30.74	634,072	-1.73(-5.34%)
Nov 09, 2018	33.02	33.10	31.94	32.47	347,127	-0.54(-1.64%)
Nov 08, 2018	33.40	33.42	32.69	33.01	520,655	-0.44(-1.33%)
Nov 07, 2018	33.52	34.12	33.18	33.46	644,451	+0.15(+0.44%)
Nov 06, 2018	34.48	34.67	33.10	33.31	588,699	-0.90(-2.63%)
Nov 05, 2018	34.97	35.44	33.65	34.21	644,777	-1.01(-2.87%)
Nov 02, 2018	34.81	35.45	34.48	35.22	531,698	+0.74(+2.13%)
Nov 01, 2018	32.51	35.05	32.51	34.49	841,834	+1.97(+6.07%)
Oct 31, 2018	31.14	34.49	30.49	32.51	2,220,567	-0.67(-2.01%)
Oct 30, 2018	31.75	33.27	31.64	33.18	812,662	+1.56(+4.92%)
Oct 29, 2018	33.39	33.62	31.36	31.62	1,138,313	-1.18(-3.59%)
Oct 26, 2018	35.01	35.22	32.74	32.80	684,190	-2.70(-7.60%)
Oct 25, 2018	34.75	35.77	34.75	35.50	595,622	+1.00(+2.91%)
Oct 24, 2018	36.89	37.18	34.44	34.49	587,117	-2.10(-5.74%)
Oct 23, 2018	35.96	36.87	35.27	36.60	365,418	-0.21(-0.56%)
Oct 22, 2018	36.58	37.10	36.24	36.80	336,719	+0.35(+0.97%)
Oct 19, 2018	38.70	39.08	36.36	36.45	715,868	-2.11(-5.47%)
Oct 18, 2018	39.33	39.83	38.19	38.56	323,179	-0.82(-2.09%)
Oct 17, 2018	40.39	40.74	38.78	39.38	331,479	-1.01(-2.51%)
Oct 16, 2018	40.35	40.90	39.94	40.39	329,572	+0.24(+0.60%)
Oct 15, 2018	39.07	40.42	38.78	40.15	1,288,957	+0.99(+2.54%)
Oct 12, 2018	41.48	41.94	38.98	39.16	897,956	-1.55(-3.80%)
Oct 11, 2018	41.23	42.12	40.64	40.71	407,116	-0.80(-1.92%)
Oct 10, 2018	42.05	42.31	41.17	41.50	509,562	-0.76(-1.80%)
Oct 09, 2018	43.46	43.60	41.15	42.26	592,362	-1.40(-3.21%)
Oct 08, 2018	44.29	44.75	43.40	43.66	302,908	-0.73(-1.64%)
Oct 05, 2018	44.11	45.32	43.48	44.39	652,859	-0.50(-1.12%)
Oct 04, 2018	46.39	46.68	44.20	44.89	399,757	-1.61(-3.46%)
Oct 03, 2018	46.63	46.83	45.69	46.50	170,878	-0.05(-0.11%)
Oct 02, 2018	46.61	47.37	46.47	46.55	329,160	-0.07(-0.15%)
Oct 01, 2018	46.44	46.86	46.02	46.62	504,721	+0.17(+0.37%)
Sep 28, 2018	46.26	47.27	46.26	46.45	286,485	-0.12(-0.26%)
Sep 27, 2018	46.98	47.68	46.47	46.57	316,047	-0.26(-0.55%)
Sep 26, 2018	46.81	47.65	46.33	46.83	349,466	+0.46(+0.99%)
Sep 25, 2018	46.95	47.15	46.27	46.37	177,822	-0.49(-1.05%)
Sep 24, 2018	46.60	47.56	45.96	46.86	237,036	+0.25(+0.54%)
Sep 21, 2018	48.01	48.01	46.34	46.61	496,899	+0.16(+0.35%)
Sep 20, 2018	46.30	46.50	45.90	46.45	374,769	+0.14(+0.30%)
Sep 19, 2018	46.47	46.73	46.15	46.31	215,670	-0.29(-0.63%)
Sep 18, 2018	46.19	46.86	46.15	46.60	311,556	+0.42(+0.92%)
Sep 17, 2018	45.94	46.47	45.94	46.18	331,026	-0.02(-0.04%)
Sep 14, 2018	47.04	47.52	45.99	46.20	276,543	-0.70(-1.49%)
Sep 13, 2018	46.72	48.13	46.57	46.90	451,977	+0.27(+0.57%)
Sep 12, 2018	46.45	46.68	45.99	46.63	215,340	-0.05(-0.11%)
Sep 11, 2018	46.83	47.04	46.21	46.68	242,202	-0.29(-0.61%)
Sep 10, 2018	46.70	47.02	46.49	46.97	242,219	+0.41(+0.87%)
Sep 07, 2018	47.75	48.32	46.38	46.56	298,047	-1.00(-2.11%)
Sep 06, 2018	48.51	49.29	47.18	47.56	387,493	-0.94(-1.94%)
Sep 05, 2018	50.75	50.95	48.37	48.51	394,344	-2.44(-4.79%)

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.