Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	31.85	32.34	30.99	31.74	405,498	+0.37(+1.18%)
Nov 29, 2018	31.61	32.67	31.28	31.37	517,800	-0.35(-1.09%)
Nov 28, 2018	30.77	31.92	30.62	31.71	454,409	+1.19(+3.91%)
Nov 27, 2018	31.64	32.23	30.37	30.52	258,133	-1.04(-3.28%)
Nov 26, 2018	31.89	32.10	31.32	31.55	323,653	+0.11(+0.34%)
Nov 23, 2018	31.45	32.00	31.21	31.45	163,533	-0.27(-0.84%)
Nov 21, 2018		31.71	31.71	31.71	0	+3.28(+11.55%)
Nov 20, 2018	29.14	29.42	28.08	28.43	674,539	-1.36(-4.57%)
Nov 19, 2018	31.46	31.46	29.39	29.79	442,017	-1.21(-3.91%)
Nov 16, 2018	30.97	31.66	30.86	31.00	425,276	-0.19(-0.62%)
Nov 15, 2018	31.11	31.41	30.31	31.20	670,064	+0.10(+0.31%)
Nov 14, 2018	31.62	31.96	30.47	31.10	374,913	-0.06(-0.20%)
Nov 13, 2018	31.19	32.06	30.84	31.16	500,315	-0.04(-0.11%)
Nov 12, 2018	32.69	32.96	30.97	31.20	624,677	-1.76(-5.34%)
Nov 09, 2018	33.52	33.60	32.42	32.96	341,984	-0.55(-1.64%)
Nov 08, 2018	33.91	33.92	33.18	33.51	512,940	-0.45(-1.33%)
Nov 07, 2018	34.02	34.64	33.68	33.96	634,902	+0.15(+0.44%)
Nov 06, 2018	35.00	35.19	33.60	33.81	579,976	-0.91(-2.63%)
Nov 05, 2018	35.50	35.97	34.15	34.72	635,223	-1.03(-2.87%)
Nov 02, 2018	35.34	35.99	35.00	35.75	523,820	+0.75(+2.13%)
Nov 01, 2018	33.00	35.58	33.00	35.00	829,360	+2.00(+6.07%)
Oct 31, 2018	31.61	35.00	30.95	33.00	2,187,664	-0.68(-2.01%)
Oct 30, 2018	32.23	33.77	32.12	33.68	800,621	+1.58(+4.92%)
Oct 29, 2018	33.89	34.13	31.84	32.10	1,121,446	-1.19(-3.59%)
Oct 26, 2018	35.53	35.75	33.23	33.29	674,052	-2.74(-7.60%)
Oct 25, 2018	35.28	36.30	35.28	36.03	586,796	+1.02(+2.91%)
Oct 24, 2018	37.45	37.74	34.96	35.01	578,417	-2.13(-5.74%)
Oct 23, 2018	36.50	37.43	35.80	37.15	360,004	-0.21(-0.56%)
Oct 22, 2018	37.13	37.66	36.79	37.36	331,729	+0.36(+0.97%)
Oct 19, 2018	39.28	39.67	36.91	37.00	705,260	-2.14(-5.47%)
Oct 18, 2018	39.92	40.43	38.76	39.14	318,391	-0.83(-2.09%)
Oct 17, 2018	40.99	41.35	39.37	39.97	326,568	-1.03(-2.51%)
Oct 16, 2018	40.96	41.52	40.54	41.00	324,688	+0.25(+0.60%)
Oct 15, 2018	39.66	41.03	39.37	40.76	1,269,858	+1.01(+2.54%)
Oct 12, 2018	42.11	42.57	39.56	39.75	884,651	-1.57(-3.80%)
Oct 11, 2018	41.85	42.76	41.26	41.32	401,083	-0.81(-1.92%)
Oct 10, 2018	42.68	42.94	41.79	42.13	502,011	-0.77(-1.80%)
Oct 09, 2018	44.12	44.26	41.77	42.90	583,584	-1.42(-3.21%)
Oct 08, 2018	44.96	45.43	44.05	44.32	298,420	-0.74(-1.64%)
Oct 05, 2018	44.78	46.00	44.14	45.06	643,185	-0.51(-1.12%)
Oct 04, 2018	47.09	47.39	44.86	45.57	393,834	-1.63(-3.46%)
Oct 03, 2018	47.33	47.53	46.38	47.20	168,346	-0.05(-0.11%)
Oct 02, 2018	47.31	48.08	47.16	47.25	324,283	-0.07(-0.15%)
Oct 01, 2018	47.14	47.57	46.71	47.32	497,242	+0.18(+0.37%)
Sep 28, 2018	46.95	47.98	46.95	47.15	282,240	-0.12(-0.26%)
Sep 27, 2018	47.68	48.39	47.16	47.27	311,364	-0.26(-0.55%)
Sep 26, 2018	47.52	48.37	47.02	47.53	344,288	+0.47(+0.99%)
Sep 25, 2018	47.66	47.86	46.96	47.07	175,187	-0.50(-1.05%)
Sep 24, 2018	47.31	48.28	46.65	47.57	233,524	+0.25(+0.54%)
Sep 21, 2018	48.73	48.73	47.04	47.31	489,536	+0.17(+0.35%)
Sep 20, 2018	47.00	47.20	46.59	47.15	369,216	+0.14(+0.30%)
Sep 19, 2018	47.16	47.43	46.85	47.01	212,474	-0.30(-0.63%)
Sep 18, 2018	46.88	47.57	46.84	47.31	306,939	+0.43(+0.92%)
Sep 17, 2018	46.63	47.17	46.63	46.88	326,121	-0.02(-0.04%)
Sep 14, 2018	47.74	48.24	46.68	46.89	272,445	-0.71(-1.49%)
Sep 13, 2018	47.42	48.85	47.27	47.60	445,280	+0.27(+0.58%)
Sep 12, 2018	47.15	47.38	46.68	47.33	212,149	-0.05(-0.11%)
Sep 11, 2018	47.53	47.74	46.90	47.38	238,613	-0.29(-0.61%)
Sep 10, 2018	47.40	47.73	47.19	47.67	238,630	+0.41(+0.87%)
Sep 07, 2018	48.46	49.04	47.08	47.26	293,630	-1.02(-2.11%)
Sep 06, 2018	49.24	50.04	47.89	48.28	381,751	-0.96(-1.94%)
Sep 05, 2018	51.51	51.72	49.10	49.24	388,501	-2.48(-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.