Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	31.65	32.14	30.79	31.54	408,073	+0.37(+1.18%)
Nov 29, 2018	31.41	32.46	31.08	31.17	521,089	-0.34(-1.09%)
Nov 28, 2018	30.57	31.71	30.42	31.51	457,295	+1.19(+3.91%)
Nov 27, 2018	31.44	32.03	30.18	30.33	259,772	-1.03(-3.28%)
Nov 26, 2018	31.69	31.90	31.12	31.35	325,708	+0.11(+0.34%)
Nov 23, 2018	31.25	31.80	31.01	31.25	164,571	-0.26(-0.84%)
Nov 21, 2018		31.51	31.51	31.51	0	+3.26(+11.55%)
Nov 20, 2018	28.95	29.24	27.90	28.25	678,822	-1.35(-4.57%)
Nov 19, 2018	31.27	31.27	29.20	29.60	444,824	-1.20(-3.91%)
Nov 16, 2018	30.77	31.46	30.67	30.81	427,977	-0.19(-0.62%)
Nov 15, 2018	30.91	31.21	30.11	31.00	674,319	+0.10(+0.31%)
Nov 14, 2018	31.42	31.76	30.28	30.91	377,294	-0.06(-0.20%)
Nov 13, 2018	30.99	31.86	30.64	30.97	503,492	-0.04(-0.11%)
Nov 12, 2018	32.49	32.75	30.77	31.00	628,643	-1.75(-5.34%)
Nov 09, 2018	33.31	33.39	32.22	32.75	344,155	-0.55(-1.64%)
Nov 08, 2018	33.69	33.71	32.97	33.30	516,197	-0.45(-1.33%)
Nov 07, 2018	33.81	34.42	33.47	33.75	638,933	+0.15(+0.44%)
Nov 06, 2018	34.78	34.97	33.39	33.60	583,659	-0.91(-2.63%)
Nov 05, 2018	35.27	35.74	33.94	34.50	639,256	-1.02(-2.87%)
Nov 02, 2018	35.12	35.76	34.78	35.53	527,146	+0.74(+2.13%)
Nov 01, 2018	32.79	35.35	32.79	34.78	834,626	+1.99(+6.07%)
Oct 31, 2018	31.41	34.78	30.75	32.79	2,201,556	-0.67(-2.01%)
Oct 30, 2018	32.03	33.55	31.91	33.47	805,705	+1.57(+4.92%)
Oct 29, 2018	33.68	33.91	31.63	31.90	1,128,567	-1.19(-3.59%)
Oct 26, 2018	35.31	35.53	33.02	33.08	678,332	-2.72(-7.60%)
Oct 25, 2018	35.05	36.08	35.05	35.80	590,523	+1.01(+2.91%)
Oct 24, 2018	37.21	37.51	34.74	34.79	582,090	-2.12(-5.74%)
Oct 23, 2018	36.27	37.19	35.58	36.91	362,290	-0.21(-0.56%)
Oct 22, 2018	36.90	37.42	36.55	37.12	333,836	+0.36(+0.97%)
Oct 19, 2018	39.03	39.42	36.68	36.76	709,739	-2.13(-5.47%)
Oct 18, 2018	39.67	40.17	38.52	38.89	320,413	-0.83(-2.09%)
Oct 17, 2018	40.73	41.09	39.12	39.72	328,641	-1.02(-2.51%)
Oct 16, 2018	40.70	41.26	40.28	40.74	326,750	+0.24(+0.60%)
Oct 15, 2018	39.41	40.77	39.12	40.50	1,277,922	+1.00(+2.54%)
Oct 12, 2018	41.84	42.30	39.31	39.50	890,268	-1.56(-3.80%)
Oct 11, 2018	41.59	42.49	41.00	41.06	403,630	-0.80(-1.92%)
Oct 10, 2018	42.41	42.67	41.53	41.86	505,199	-0.77(-1.80%)
Oct 09, 2018	43.84	43.98	41.50	42.63	587,290	-1.41(-3.21%)
Oct 08, 2018	44.68	45.14	43.77	44.04	300,315	-0.73(-1.64%)
Oct 05, 2018	44.49	45.71	43.86	44.77	647,270	-0.51(-1.12%)
Oct 04, 2018	46.79	47.09	44.58	45.28	396,335	-1.62(-3.46%)
Oct 03, 2018	47.03	47.23	46.08	46.90	169,415	-0.05(-0.11%)
Oct 02, 2018	47.02	47.77	46.87	46.95	326,342	-0.07(-0.15%)
Oct 01, 2018	46.84	47.27	46.41	47.02	500,400	+0.17(+0.37%)
Sep 28, 2018	46.66	47.68	46.66	46.85	284,033	-0.12(-0.26%)
Sep 27, 2018	47.38	48.09	46.87	46.97	313,341	-0.26(-0.55%)
Sep 26, 2018	47.22	48.06	46.73	47.23	346,474	+0.46(+0.99%)
Sep 25, 2018	47.36	47.56	46.67	46.77	176,300	-0.50(-1.05%)
Sep 24, 2018	47.01	47.98	46.35	47.27	235,007	+0.25(+0.54%)
Sep 21, 2018	48.42	48.42	46.74	47.02	492,645	+0.17(+0.35%)
Sep 20, 2018	46.70	46.91	46.29	46.85	371,560	+0.14(+0.30%)
Sep 19, 2018	46.87	47.13	46.55	46.71	213,823	-0.30(-0.63%)
Sep 18, 2018	46.59	47.27	46.54	47.01	308,888	+0.43(+0.92%)
Sep 17, 2018	46.33	46.88	46.33	46.58	328,192	-0.02(-0.04%)
Sep 14, 2018	47.44	47.93	46.39	46.60	274,175	-0.71(-1.49%)
Sep 13, 2018	47.12	48.54	46.97	47.30	448,107	+0.27(+0.57%)
Sep 12, 2018	46.85	47.09	46.39	47.03	213,497	-0.05(-0.11%)
Sep 11, 2018	47.23	47.44	46.61	47.09	240,128	-0.29(-0.61%)
Sep 10, 2018	47.10	47.43	46.89	47.37	240,145	+0.41(+0.87%)
Sep 07, 2018	48.16	48.73	46.78	46.96	295,495	-1.01(-2.11%)
Sep 06, 2018	48.93	49.72	47.59	47.98	384,176	-0.95(-1.94%)
Sep 05, 2018	51.19	51.40	48.79	48.93	390,968	-2.46(-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.