Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	40.82	41.98	40.24	41.82	484,736	+0.82(+2.00%)
Nov 29, 2018	40.97	41.73	40.78	41.00	529,773	-0.12(-0.28%)
Nov 28, 2018	40.05	41.24	39.38	41.11	528,259	+1.46(+3.69%)
Nov 27, 2018	40.32	40.61	39.13	39.65	537,898	+0.12(+0.29%)
Nov 26, 2018	39.86	40.71	38.81	39.54	474,304	-0.24(-0.60%)
Nov 23, 2018	39.39	40.24	39.07	39.77	139,067	+0.01(+0.02%)
Nov 21, 2018		39.77	39.77	39.77	0	-0.45(-1.12%)
Nov 20, 2018	41.82	41.82	40.03	40.22	601,394	-2.15(-5.07%)
Nov 19, 2018	43.06	43.06	41.75	42.37	513,326	-0.82(-1.90%)
Nov 16, 2018	42.42	43.50	42.37	43.19	306,458	+0.75(+1.76%)
Nov 15, 2018	40.94	42.57	40.66	42.44	364,671	+1.35(+3.28%)
Nov 14, 2018	40.96	41.86	40.47	41.09	466,815	-0.03(-0.08%)
Nov 13, 2018	41.96	42.50	40.96	41.12	452,797	-0.75(-1.79%)
Nov 12, 2018	42.75	42.84	41.49	41.87	449,713	-0.73(-1.72%)
Nov 09, 2018	42.08	42.83	41.46	42.60	509,589	-0.23(-0.54%)
Nov 08, 2018	44.05	44.20	42.51	42.83	280,343	-1.46(-3.29%)
Nov 07, 2018	44.18	45.11	43.55	44.29	425,112	+0.76(+1.74%)
Nov 06, 2018	42.32	43.58	41.89	43.53	327,110	+1.21(+2.86%)
Nov 05, 2018	43.33	43.78	42.08	42.32	603,188	-0.78(-1.81%)
Nov 02, 2018	42.59	44.56	41.97	43.11	671,388	+0.81(+1.91%)
Nov 01, 2018	40.52	42.55	39.32	42.30	1,312,106	+2.39(+6.00%)
Oct 31, 2018	39.63	40.17	38.98	39.91	760,615	+0.95(+2.43%)
Oct 30, 2018	37.80	39.08	37.54	38.96	678,068	+1.20(+3.18%)
Oct 29, 2018	39.49	39.93	37.22	37.76	717,506	-1.03(-2.65%)
Oct 26, 2018	39.09	39.98	38.08	38.79	880,719	-0.66(-1.67%)
Oct 25, 2018	38.93	40.26	38.47	39.44	1,479,743	+0.58(+1.50%)
Oct 24, 2018	45.19	45.38	38.84	38.86	2,576,457	-6.14(-13.64%)
Oct 23, 2018	50.56	52.50	44.84	45.00	1,817,187	-10.85(-19.43%)
Oct 22, 2018	56.46	56.88	55.82	55.85	244,004	-0.18(-0.32%)
Oct 19, 2018	55.44	56.33	55.34	56.03	267,437	+0.63(+1.14%)
Oct 18, 2018	55.41	56.29	54.84	55.40	236,241	-0.29(-0.52%)
Oct 17, 2018	56.89	56.89	55.44	55.68	455,183	-1.10(-1.94%)
Oct 16, 2018	56.00	56.95	55.56	56.79	410,338	+1.43(+2.59%)
Oct 15, 2018	54.56	55.74	54.28	55.35	286,014	+1.11(+2.05%)
Oct 12, 2018	53.70	54.56	52.54	54.24	516,640	+1.18(+2.23%)
Oct 11, 2018	53.14	53.73	52.80	53.06	534,417	+0.21(+0.39%)
Oct 10, 2018	53.68	54.28	52.80	52.85	340,508	-0.79(-1.47%)
Oct 09, 2018	54.24	54.58	52.93	53.64	342,433	-0.71(-1.30%)
Oct 08, 2018	54.48	54.81	53.75	54.35	282,385	-0.27(-0.50%)
Oct 05, 2018	54.54	54.79	54.06	54.62	176,022	-0.01(-0.02%)
Oct 04, 2018	55.95	56.28	54.40	54.63	303,829	-1.32(-2.37%)
Oct 03, 2018	55.53	56.29	54.98	55.95	171,489	+0.81(+1.46%)
Oct 02, 2018	55.46	56.65	55.10	55.15	216,790	-0.12(-0.21%)
Oct 01, 2018	55.33	55.64	54.97	55.26	172,700	-0.02(-0.03%)
Sep 28, 2018	54.25	55.53	54.17	55.28	254,308	+0.95(+1.74%)
Sep 27, 2018	54.05	54.42	53.35	54.33	189,360	+0.25(+0.46%)
Sep 26, 2018	54.87	54.99	54.01	54.09	330,284	-1.03(-1.87%)
Sep 25, 2018	55.69	55.90	54.99	55.12	294,097	-0.25(-0.45%)
Sep 24, 2018	57.62	57.71	55.28	55.36	299,094	-2.14(-3.72%)
Sep 21, 2018	57.58	57.91	56.97	57.50	969,824	+0.16(+0.29%)
Sep 20, 2018	56.31	57.58	55.98	57.34	513,497	+1.48(+2.65%)
Sep 19, 2018	54.79	55.86	54.79	55.86	429,217	+1.23(+2.26%)
Sep 18, 2018	53.47	54.70	53.26	54.62	385,530	+1.44(+2.71%)
Sep 17, 2018	52.61	53.92	52.53	53.18	464,041	+0.82(+1.57%)
Sep 14, 2018	51.91	52.52	51.50	52.36	333,567	+0.62(+1.19%)
Sep 13, 2018	51.83	52.11	51.00	51.74	424,548	+0.12(+0.24%)
Sep 12, 2018	51.50	52.28	51.13	51.62	395,573	+0.16(+0.32%)
Sep 11, 2018	50.59	51.50	50.39	51.46	279,550	+0.58(+1.13%)
Sep 10, 2018	50.59	50.96	50.41	50.88	221,209	+0.45(+0.90%)
Sep 07, 2018	50.34	50.55	49.65	50.43	230,117	-0.04(-0.08%)
Sep 06, 2018	50.92	51.33	49.85	50.47	244,123	-0.29(-0.57%)
Sep 05, 2018	50.55	51.00	50.18	50.76	213,915	+0.29(+0.57%)

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.