Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	41.87	42.36	40.60	41.88	62,204	-0.05(-0.12%)
Nov 29, 2018	42.76	43.10	41.87	41.93	46,721	-0.82(-1.92%)
Nov 28, 2018	40.49	43.37	40.49	42.75	63,273	+2.36(+5.85%)
Nov 27, 2018	41.03	41.26	40.23	40.39	44,130	-0.75(-1.83%)
Nov 26, 2018	41.97	42.68	40.51	41.14	47,733	-0.60(-1.44%)
Nov 23, 2018	41.91	42.22	41.28	41.74	21,918	-0.17(-0.42%)
Nov 21, 2018		41.92	41.92	41.92	0	+0.80(+1.94%)
Nov 20, 2018	41.36	41.46	40.03	41.12	78,201	-0.60(-1.43%)
Nov 19, 2018	41.67	41.96	40.54	41.72	79,943	-0.39(-0.92%)
Nov 16, 2018	44.40	44.57	40.74	42.10	181,055	-2.46(-5.52%)
Nov 15, 2018	46.03	46.51	44.38	44.57	87,172	-1.76(-3.80%)
Nov 14, 2018	47.71	48.27	46.17	46.33	69,199	-1.29(-2.71%)
Nov 13, 2018	46.80	48.10	46.49	47.62	43,661	+0.83(+1.77%)
Nov 12, 2018	48.91	48.91	46.39	46.79	64,715	-2.15(-4.40%)
Nov 09, 2018	48.30	49.35	46.62	48.94	100,483	+0.03(+0.05%)
Nov 08, 2018	50.11	50.21	48.40	48.91	55,457	-0.63(-1.27%)
Nov 07, 2018	50.03	50.12	48.40	49.54	49,971	-0.27(-0.55%)
Nov 06, 2018	49.19	50.71	49.19	49.81	23,773	+0.49(+0.99%)
Nov 05, 2018	50.04	50.79	49.06	49.33	42,170	-0.59(-1.18%)
Nov 02, 2018	49.18	50.26	48.19	49.92	53,097	+1.35(+2.77%)
Nov 01, 2018	49.19	49.19	48.38	48.57	76,682	-0.59(-1.20%)
Oct 31, 2018	50.44	50.94	48.91	49.16	61,687	-1.10(-2.19%)
Oct 30, 2018	49.34	50.57	48.37	50.26	31,003	+0.80(+1.61%)
Oct 29, 2018	50.49	50.49	49.06	49.46	31,776	-0.44(-0.88%)
Oct 26, 2018	49.01	50.33	48.59	49.91	29,018	+0.10(+0.21%)
Oct 25, 2018	48.86	50.63	48.86	49.80	33,535	+1.10(+2.26%)
Oct 24, 2018	50.78	51.07	48.69	48.70	41,731	-2.12(-4.18%)
Oct 23, 2018	48.80	51.76	48.66	50.82	43,939	+1.48(+2.99%)
Oct 22, 2018	49.68	50.05	49.05	49.34	57,325	-0.24(-0.48%)
Oct 19, 2018	50.49	50.57	48.38	49.58	66,983	-0.99(-1.95%)
Oct 18, 2018	50.90	51.50	50.07	50.57	52,880	-0.46(-0.90%)
Oct 17, 2018	51.56	51.56	50.42	51.03	26,143	-0.62(-1.20%)
Oct 16, 2018	49.05	51.77	48.98	51.65	49,092	+2.28(+4.61%)
Oct 15, 2018	48.45	49.88	48.02	49.37	49,315	+0.94(+1.94%)
Oct 12, 2018	48.48	49.01	47.95	48.43	85,900	-0.05(-0.11%)
Oct 11, 2018	51.94	52.56	47.90	48.48	139,757	-4.16(-7.90%)
Oct 10, 2018	54.58	54.81	52.51	52.64	71,390	-2.04(-3.73%)
Oct 09, 2018	55.20	55.42	54.50	54.68	49,723	-0.50(-0.91%)
Oct 08, 2018	55.12	55.65	54.63	55.18	45,696	-0.32(-0.57%)
Oct 05, 2018	56.87	57.62	55.20	55.50	132,262	-1.43(-2.50%)
Oct 04, 2018	57.72	57.82	56.24	56.92	148,657	-0.59(-1.03%)
Oct 03, 2018	58.16	58.40	55.12	57.51	124,218	-0.55(-0.94%)
Oct 02, 2018	59.65	59.74	57.90	58.06	54,725	-1.65(-2.76%)
Oct 01, 2018	59.95	61.35	59.37	59.71	48,053	-0.14(-0.23%)
Sep 28, 2018	58.17	59.88	58.17	59.85	71,945	+1.52(+2.60%)
Sep 27, 2018	58.59	58.88	57.85	58.33	46,601	-0.16(-0.28%)
Sep 26, 2018	58.91	59.40	58.17	58.50	44,975	-0.45(-0.77%)
Sep 25, 2018	59.85	60.62	58.85	58.95	56,444	-0.90(-1.51%)
Sep 24, 2018	57.85	60.04	57.44	59.85	67,168	+1.84(+3.17%)
Sep 21, 2018	58.04	58.20	57.13	58.01	304,994	-0.16(-0.28%)
Sep 20, 2018	58.37	58.62	57.21	58.17	57,945	-0.13(-0.22%)
Sep 19, 2018	59.11	59.11	57.90	58.30	48,800	-0.87(-1.47%)
Sep 18, 2018	58.17	61.95	58.17	59.17	145,753	+0.84(+1.44%)
Sep 17, 2018	61.95	61.98	56.95	58.33	137,179	-3.61(-5.83%)
Sep 14, 2018	61.43	62.16	61.40	61.95	27,754	+0.68(+1.11%)
Sep 13, 2018	60.49	62.91	60.49	61.27	52,298	+0.90(+1.50%)
Sep 12, 2018	62.14	62.56	60.14	60.37	54,005	-1.93(-3.11%)
Sep 11, 2018	62.82	63.20	62.20	62.30	76,129	-0.45(-0.72%)
Sep 10, 2018	61.98	63.20	61.69	62.75	38,827	+0.84(+1.35%)
Sep 07, 2018	60.33	61.98	60.24	61.91	30,856	+1.45(+2.40%)
Sep 06, 2018	61.56	62.26	60.43	60.46	44,145	-1.00(-1.63%)
Sep 05, 2018	60.91	62.07	59.86	61.46	43,476	+0.71(+1.17%)

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.