Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	47.25	47.54	46.52	46.74	97,400	-0.70(-1.48%)
Nov 29, 2018	47.89	48.50	46.72	47.44	16,006	-0.39(-0.82%)
Nov 28, 2018	45.39	49.00	44.74	47.83	40,338	+2.95(+6.57%)
Nov 27, 2018	45.64	46.01	44.27	44.88	17,407	-0.81(-1.77%)
Nov 26, 2018	43.50	45.72	43.50	45.69	54,501	+2.29(+5.28%)
Nov 23, 2018	43.75	43.97	42.63	43.40	10,300	-0.71(-1.61%)
Nov 21, 2018		44.11	44.11	44.11	0	+0.77(+1.78%)
Nov 20, 2018	44.95	46.00	42.92	43.34	31,288	-1.73(-3.84%)
Nov 19, 2018	42.72	45.50	42.42	45.07	39,405	+1.99(+4.62%)
Nov 16, 2018	42.98	43.90	42.05	43.08	327,800	-0.28(-0.65%)
Nov 15, 2018	41.35	44.69	41.16	43.36	73,320	+1.54(+3.68%)
Nov 14, 2018	42.18	43.33	41.18	41.82	61,029	-0.37(-0.88%)
Nov 13, 2018	42.57	43.37	40.57	42.19	59,745	-0.24(-0.57%)
Nov 12, 2018	43.00	43.00	41.15	42.43	55,314	-0.56(-1.30%)
Nov 09, 2018	42.92	43.15	41.11	42.99	31,900	-0.04(-0.09%)
Nov 08, 2018	43.06	43.99	42.07	43.03	42,545	-0.05(-0.12%)
Nov 07, 2018	41.73	44.47	41.73	43.08	35,003	+1.61(+3.88%)
Nov 06, 2018	41.07	44.75	41.00	41.47	34,682	+0.39(+0.95%)
Nov 05, 2018	41.19	42.70	40.35	41.08	29,600	-0.10(-0.24%)
Nov 02, 2018	40.67	42.12	40.50	41.18	35,100	+0.64(+1.58%)
Nov 01, 2018	40.44	42.35	39.70	40.54	39,948	+0.26(+0.65%)
Oct 31, 2018	40.12	41.24	39.75	40.28	21,253	+0.49(+1.23%)
Oct 30, 2018	38.68	40.72	37.80	39.79	27,672	+1.08(+2.79%)
Oct 29, 2018	39.40	39.99	38.26	38.71	32,155	-0.24(-0.62%)
Oct 26, 2018	36.87	39.19	36.26	38.95	36,600	+1.46(+3.89%)
Oct 25, 2018	37.41	39.50	36.19	37.49	34,470	-1.30(-3.35%)
Oct 24, 2018	40.20	40.85	38.18	38.79	24,366	-1.65(-4.08%)
Oct 23, 2018	40.62	41.56	40.12	40.44	16,016	-0.68(-1.65%)
Oct 22, 2018	40.55	41.31	39.40	41.12	29,331	+0.51(+1.26%)
Oct 19, 2018	41.19	41.97	40.20	40.61	28,500	-0.79(-1.91%)
Oct 18, 2018	41.68	42.46	41.05	41.40	21,483	-0.17(-0.41%)
Oct 17, 2018	42.42	43.72	41.52	41.57	65,146	-1.18(-2.76%)
Oct 16, 2018	40.80	43.14	39.93	42.75	21,637	+2.13(+5.24%)
Oct 15, 2018	40.81	41.21	39.70	40.62	20,581	-0.25(-0.61%)
Oct 12, 2018	40.98	41.09	39.80	40.87	31,600	+0.25(+0.62%)
Oct 11, 2018	41.74	42.26	40.51	40.62	29,851	-1.23(-2.94%)
Oct 10, 2018	44.07	44.09	41.80	41.85	43,726	-2.30(-5.21%)
Oct 09, 2018	43.43	44.56	43.43	44.15	15,408	+0.31(+0.71%)
Oct 08, 2018	44.10	44.48	43.70	43.84	8,947	-0.44(-0.99%)
Oct 05, 2018	44.73	44.73	43.26	44.28	8,700	+0.34(+0.77%)
Oct 04, 2018	44.40	45.29	42.61	43.94	39,813	-0.59(-1.32%)
Oct 03, 2018	45.24	45.24	44.24	44.53	17,881	-0.14(-0.31%)
Oct 02, 2018	45.41	45.80	44.60	44.67	21,062	-0.84(-1.85%)
Oct 01, 2018	45.95	46.13	45.25	45.51	17,548	-0.39(-0.85%)
Sep 28, 2018	45.75	46.65	45.30	45.90	33,300	+0.00(+0.00%)
Sep 27, 2018	46.15	47.00	45.55	45.90	13,634	-0.20(-0.43%)
Sep 26, 2018	46.15	46.60	45.80	46.10	14,250	-0.05(-0.11%)
Sep 25, 2018	45.65	46.67	45.65	46.15	18,532	+0.50(+1.10%)
Sep 24, 2018	45.10	45.65	44.90	45.65	17,680	+0.40(+0.88%)
Sep 21, 2018	45.85	46.33	45.10	45.25	88,600	-0.60(-1.31%)
Sep 20, 2018	45.75	46.10	45.40	45.85	30,090	+0.25(+0.55%)
Sep 19, 2018	45.90	46.10	44.95	45.60	33,323	-0.35(-0.76%)
Sep 18, 2018	46.50	46.70	45.70	45.95	12,563	-0.50(-1.08%)
Sep 17, 2018	46.80	47.45	46.35	46.45	21,212	-0.55(-1.17%)
Sep 14, 2018	46.70	47.17	45.03	47.00	39,200	-0.05(-0.11%)
Sep 13, 2018	47.00	47.30	46.65	47.05	28,034	+0.10(+0.21%)
Sep 12, 2018	46.95	47.60	46.75	46.95	21,720	-0.10(-0.21%)
Sep 11, 2018	47.05	47.25	46.75	47.05	13,314	-0.50(-1.05%)
Sep 10, 2018	48.00	48.00	47.40	47.55	19,978	-0.30(-0.63%)
Sep 07, 2018	48.10	48.15	47.55	47.85	25,700	-0.40(-0.83%)
Sep 06, 2018	48.80	49.15	47.60	48.25	35,935	-0.50(-1.03%)
Sep 05, 2018	48.80	49.05	48.35	48.75	33,491	-0.30(-0.61%)

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.