Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	45.94	46.67	45.66	46.09	415,984	+0.03(+0.06%)
Nov 29, 2018	46.76	47.13	45.68	46.06	369,891	-0.82(-1.75%)
Nov 28, 2018	46.38	46.97	44.96	46.88	353,387	+0.56(+1.20%)
Nov 27, 2018	47.70	47.93	46.16	46.33	389,191	-1.60(-3.34%)
Nov 26, 2018	47.27	48.44	46.89	47.93	366,687	+1.16(+2.47%)
Nov 23, 2018	45.59	47.84	45.59	46.77	196,952	+0.51(+1.10%)
Nov 21, 2018		46.27	46.27	46.27	0	-0.12(-0.26%)
Nov 20, 2018	46.80	47.37	46.08	46.38	670,434	-0.88(-1.87%)
Nov 19, 2018	47.74	47.92	46.81	47.27	484,733	-0.74(-1.54%)
Nov 16, 2018	46.93	48.24	46.88	48.00	411,591	+0.57(+1.21%)
Nov 15, 2018	45.74	47.62	45.74	47.43	583,617	+1.04(+2.24%)
Nov 14, 2018	46.02	46.98	45.81	46.39	442,645	+1.09(+2.41%)
Nov 13, 2018	46.30	46.55	45.11	45.30	323,013	-0.77(-1.68%)
Nov 12, 2018	47.86	48.14	45.98	46.07	451,145	-1.99(-4.15%)
Nov 09, 2018	48.43	48.80	47.59	48.07	411,920	-0.96(-1.95%)
Nov 08, 2018	50.57	50.78	48.19	49.02	442,799	-1.68(-3.30%)
Nov 07, 2018	48.54	53.65	48.53	50.70	1,605,836	+5.51(+12.19%)
Nov 06, 2018	43.59	45.23	43.50	45.19	619,513	+1.50(+3.44%)
Nov 05, 2018	43.96	45.00	43.17	43.69	852,726	-0.35(-0.79%)
Nov 02, 2018	43.01	44.39	42.91	44.03	778,914	+1.07(+2.50%)
Nov 01, 2018	41.77	43.32	41.65	42.96	428,328	+1.34(+3.22%)
Oct 31, 2018	43.56	43.69	41.57	41.62	630,226	-1.62(-3.75%)
Oct 30, 2018	41.85	43.33	41.41	43.24	734,637	+1.38(+3.31%)
Oct 29, 2018	41.63	42.99	41.36	41.86	1,489,298	+0.69(+1.68%)
Oct 26, 2018	37.06	41.81	37.02	41.17	1,255,204	+4.24(+11.49%)
Oct 25, 2018	36.54	37.08	35.97	36.92	985,595	+0.67(+1.86%)
Oct 24, 2018	36.90	37.72	36.23	36.25	797,151	-0.74(-1.99%)
Oct 23, 2018	36.73	37.27	36.47	36.99	584,793	-0.36(-0.95%)
Oct 22, 2018	37.60	38.14	37.03	37.34	470,126	-0.01(-0.02%)
Oct 19, 2018	37.25	37.66	36.96	37.35	789,239	+0.15(+0.42%)
Oct 18, 2018	39.68	39.80	36.85	37.20	978,298	-3.02(-7.51%)
Oct 17, 2018	40.23	40.43	39.33	40.22	287,983	-0.05(-0.11%)
Oct 16, 2018	39.21	40.29	38.65	40.27	450,179	+1.22(+3.12%)
Oct 15, 2018	38.46	39.42	38.46	39.05	401,273	+0.26(+0.68%)
Oct 12, 2018	39.76	39.94	37.71	38.78	535,496	-0.40(-1.02%)
Oct 11, 2018	39.11	39.65	39.05	39.18	650,163	-0.64(-1.60%)
Oct 10, 2018	40.58	40.88	39.69	39.82	696,046	-0.86(-2.10%)
Oct 09, 2018	40.89	41.11	40.59	40.68	363,578	-0.21(-0.51%)
Oct 08, 2018	40.70	41.01	40.10	40.88	309,531	+0.09(+0.22%)
Oct 05, 2018	41.36	41.36	40.48	40.79	562,299	-0.62(-1.49%)
Oct 04, 2018	41.80	42.28	41.30	41.41	384,456	-0.52(-1.24%)
Oct 03, 2018	41.60	42.01	40.81	41.93	231,759	+0.56(+1.34%)
Oct 02, 2018	40.79	41.71	40.79	41.38	551,490	+0.37(+0.91%)
Oct 01, 2018	41.76	42.35	40.86	41.00	429,477	-0.60(-1.44%)
Sep 28, 2018	40.78	41.64	40.72	41.60	461,790	+0.66(+1.62%)
Sep 27, 2018	40.23	41.44	40.10	40.94	629,711	+0.80(+2.00%)
Sep 26, 2018	40.60	40.81	40.10	40.14	394,193	-0.50(-1.23%)
Sep 25, 2018	40.92	40.92	40.28	40.64	310,588	-0.28(-0.69%)
Sep 24, 2018	41.78	42.08	40.44	40.92	325,436	-1.02(-2.42%)
Sep 21, 2018	42.11	42.43	41.91	41.94	701,999	-0.15(-0.37%)
Sep 20, 2018	41.55	42.46	41.39	42.09	619,088	+0.73(+1.76%)
Sep 19, 2018	40.81	41.74	40.81	41.36	615,060	+0.52(+1.27%)
Sep 18, 2018	40.90	41.10	40.73	40.85	851,434	-0.09(-0.22%)
Sep 17, 2018	41.09	41.23	40.72	40.94	366,842	-0.09(-0.22%)
Sep 14, 2018	40.87	41.58	40.76	41.03	449,490	+0.05(+0.11%)
Sep 13, 2018	41.38	41.69	40.81	40.98	396,020	-0.15(-0.35%)
Sep 12, 2018	41.01	41.30	40.58	41.13	373,042	+0.23(+0.55%)
Sep 11, 2018	41.30	41.30	40.52	40.90	275,905	-0.45(-1.10%)
Sep 10, 2018	40.94	41.91	40.71	41.35	549,429	+0.74(+1.81%)
Sep 07, 2018	40.79	40.95	40.27	40.62	691,202	-0.21(-0.51%)
Sep 06, 2018	40.90	41.23	40.44	40.83	444,332	-0.04(-0.09%)
Sep 05, 2018	40.37	41.23	39.94	40.86	336,190	+0.50(+1.24%)

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.