Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	42.11	42.65	41.27	41.74	38,930	-0.69(-1.62%)
Nov 29, 2018	43.27	43.68	42.36	42.43	31,684	-1.03(-2.38%)
Nov 28, 2018	41.96	43.69	41.83	43.46	56,158	+1.77(+4.25%)
Nov 27, 2018	42.78	42.78	41.61	41.69	67,483	-1.32(-3.06%)
Nov 26, 2018	44.80	45.65	42.81	43.01	85,120	-1.34(-3.02%)
Nov 23, 2018	45.34	46.37	44.35	44.35	56,413	-1.51(-3.28%)
Nov 21, 2018		45.86	45.86	45.86	0	+6.72(+17.17%)
Nov 20, 2018	38.91	39.72	38.43	39.14	41,399	-0.46(-1.17%)
Nov 19, 2018	40.99	41.23	39.43	39.60	35,087	-1.60(-3.89%)
Nov 16, 2018	41.05	41.62	40.65	41.20	68,407	-0.24(-0.57%)
Nov 15, 2018	40.87	42.03	40.87	41.44	57,368	+0.44(+1.08%)
Nov 14, 2018	40.51	41.27	40.03	41.00	47,126	+0.88(+2.18%)
Nov 13, 2018	40.51	40.82	40.12	40.12	39,368	-0.05(-0.12%)
Nov 12, 2018	41.86	42.10	40.04	40.17	48,698	-2.04(-4.83%)
Nov 09, 2018	42.61	42.87	42.01	42.21	36,795	-0.52(-1.22%)
Nov 08, 2018	42.51	42.94	42.40	42.73	33,806	+0.20(+0.46%)
Nov 07, 2018	41.59	42.70	40.35	42.53	39,806	+1.26(+3.05%)
Nov 06, 2018	39.88	41.46	39.60	41.27	42,838	+1.26(+3.15%)
Nov 05, 2018	41.05	41.05	39.54	40.01	26,534	-0.91(-2.21%)
Nov 02, 2018	41.55	42.08	40.76	40.92	32,628	-0.57(-1.38%)
Nov 01, 2018	41.78	42.18	41.24	41.49	23,969	-0.26(-0.61%)
Oct 31, 2018	41.89	42.30	41.71	41.74	44,899	+0.35(+0.86%)
Oct 30, 2018	40.68	41.66	40.68	41.39	37,196	+0.69(+1.69%)
Oct 29, 2018	41.43	42.33	40.38	40.70	59,731	-0.03(-0.07%)
Oct 26, 2018	40.59	41.46	40.24	40.73	54,278	-0.64(-1.55%)
Oct 25, 2018	41.46	41.81	41.22	41.37	38,274	+0.26(+0.62%)
Oct 24, 2018	43.21	43.42	40.98	41.11	69,269	-2.13(-4.94%)
Oct 23, 2018	43.22	43.64	42.49	43.25	56,088	-0.60(-1.37%)
Oct 22, 2018	44.31	44.81	43.69	43.85	40,133	-0.47(-1.07%)
Oct 19, 2018	45.51	45.51	44.08	44.32	39,337	-0.91(-2.02%)
Oct 18, 2018	46.55	46.62	45.20	45.24	39,347	-1.54(-3.30%)
Oct 17, 2018	46.78	46.88	46.19	46.78	52,701	+0.02(+0.04%)
Oct 16, 2018	45.91	47.25	45.87	46.76	57,560	+1.13(+2.48%)
Oct 15, 2018	46.21	46.59	44.43	45.63	51,729	-0.56(-1.21%)
Oct 12, 2018	46.68	47.49	45.90	46.19	96,055	+0.20(+0.43%)
Oct 11, 2018	46.93	48.25	45.55	45.99	130,156	-1.03(-2.20%)
Oct 10, 2018	49.95	49.95	46.84	47.03	106,362	-3.01(-6.02%)
Oct 09, 2018	50.88	51.52	49.81	50.04	77,864	-1.02(-2.00%)
Oct 08, 2018	52.81	52.81	50.92	51.06	57,525	-1.57(-2.99%)
Oct 05, 2018	53.53	53.57	52.15	52.63	42,386	-0.68(-1.27%)
Oct 04, 2018	53.93	53.93	52.80	53.31	75,650	-0.83(-1.53%)
Oct 03, 2018	54.53	54.53	53.58	54.14	29,413	-0.31(-0.58%)
Oct 02, 2018	56.14	56.14	54.17	54.45	53,182	-1.65(-2.95%)
Oct 01, 2018	56.03	57.01	55.62	56.11	35,767	+0.37(+0.67%)
Sep 28, 2018	55.93	56.47	55.39	55.73	113,640	-0.25(-0.44%)
Sep 27, 2018	56.22	56.99	55.98	55.98	24,314	-0.20(-0.35%)
Sep 26, 2018	56.81	56.81	55.83	56.18	32,347	-0.54(-0.95%)
Sep 25, 2018	56.67	57.16	55.83	56.72	31,347	+0.20(+0.35%)
Sep 24, 2018	57.31	57.75	55.19	56.52	57,907	-0.96(-1.67%)
Sep 21, 2018	55.91	57.73	55.81	57.48	120,598	+1.62(+2.90%)
Sep 20, 2018	56.84	56.84	55.76	55.86	22,390	-0.79(-1.39%)
Sep 19, 2018	57.24	57.24	56.40	56.65	32,909	-0.84(-1.45%)
Sep 18, 2018	56.70	57.78	56.11	57.48	75,164	+0.84(+1.47%)
Sep 17, 2018	57.97	58.46	56.55	56.65	51,230	-1.33(-2.29%)
Sep 14, 2018	58.22	59.20	57.78	57.97	51,190	-0.10(-0.17%)
Sep 13, 2018	58.96	58.96	58.02	58.07	26,630	-0.54(-0.92%)
Sep 12, 2018	59.00	59.20	58.02	58.61	41,967	-0.34(-0.58%)
Sep 11, 2018	59.35	59.69	58.37	58.96	41,357	-0.54(-0.91%)
Sep 10, 2018	59.50	59.89	59.30	59.50	55,510	+0.00(+0.00%)
Sep 07, 2018	59.55	60.38	58.81	59.50	96,784	-0.15(-0.25%)
Sep 06, 2018	59.84	60.53	57.83	59.64	37,194	-0.29(-0.49%)
Sep 05, 2018	60.58	60.58	58.51	59.94	43,635	-0.49(-0.81%)

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.