Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	46.81	47.01	46.50	46.88	1,550,831	+0.08(+0.17%)
Nov 29, 2018	47.17	47.44	46.67	46.80	1,063,956	-0.73(-1.54%)
Nov 28, 2018	46.42	47.53	46.33	47.53	1,418,575	+1.15(+2.48%)
Nov 27, 2018	46.62	46.90	45.88	46.38	1,016,919	-0.44(-0.93%)
Nov 26, 2018	46.16	46.92	46.12	46.82	1,171,830	+1.06(+2.32%)
Nov 23, 2018	45.73	46.20	45.52	45.76	446,853	-0.32(-0.70%)
Nov 21, 2018		46.08	46.08	46.08	0	-0.13(-0.27%)
Nov 20, 2018	46.91	47.09	46.04	46.20	1,300,304	-0.99(-2.11%)
Nov 19, 2018	47.27	47.66	46.95	47.20	1,100,150	-0.05(-0.10%)
Nov 16, 2018	46.68	47.37	46.53	47.25	1,060,315	+0.34(+0.73%)
Nov 15, 2018	45.89	46.99	45.60	46.91	977,061	+0.64(+1.39%)
Nov 14, 2018	47.63	47.66	45.98	46.26	1,541,223	-1.13(-2.38%)
Nov 13, 2018	47.60	48.15	47.23	47.39	808,291	-0.12(-0.25%)
Nov 12, 2018	48.29	48.39	47.41	47.51	1,123,134	-0.80(-1.65%)
Nov 09, 2018	47.99	48.49	47.87	48.31	930,971	+0.15(+0.30%)
Nov 08, 2018	48.21	48.72	47.88	48.16	1,508,616	-0.29(-0.60%)
Nov 07, 2018	48.33	48.66	47.74	48.45	1,270,974	+0.22(+0.46%)
Nov 06, 2018	47.46	48.38	47.46	48.23	1,629,222	+0.69(+1.46%)
Nov 05, 2018	45.05	47.63	44.92	47.54	1,999,495	+2.45(+5.42%)
Nov 02, 2018	46.28	46.49	44.84	45.09	1,744,711	-0.85(-1.84%)
Nov 01, 2018	45.62	45.98	45.48	45.94	1,527,601	+0.58(+1.29%)
Oct 31, 2018	45.38	45.97	45.23	45.36	1,532,600	+0.43(+0.95%)
Oct 30, 2018	44.36	44.99	44.00	44.93	1,419,171	+0.80(+1.81%)
Oct 29, 2018	44.43	44.94	43.73	44.13	1,766,941	+0.10(+0.22%)
Oct 26, 2018	44.20	44.63	43.69	44.03	1,863,687	-0.54(-1.20%)
Oct 25, 2018	43.93	44.90	43.87	44.57	1,652,658	+0.90(+2.05%)
Oct 24, 2018	44.92	44.98	43.62	43.67	1,533,032	-1.32(-2.92%)
Oct 23, 2018	44.69	45.18	44.45	44.99	1,453,167	-0.38(-0.84%)
Oct 22, 2018	45.78	46.09	45.27	45.37	1,211,745	-0.42(-0.91%)
Oct 19, 2018	45.40	46.15	45.21	45.78	1,195,305	+0.24(+0.53%)
Oct 18, 2018	45.98	46.44	45.42	45.54	1,017,567	-0.56(-1.20%)
Oct 17, 2018	45.72	46.53	45.50	46.10	1,375,640	+0.25(+0.55%)
Oct 16, 2018	45.87	45.93	45.40	45.84	910,435	+0.21(+0.47%)
Oct 15, 2018	45.53	46.12	45.46	45.63	1,654,713	+0.04(+0.09%)
Oct 12, 2018	46.46	46.56	44.82	45.59	2,189,820	-0.43(-0.93%)
Oct 11, 2018	47.80	47.80	45.98	46.02	2,687,096	-1.92(-4.00%)
Oct 10, 2018	49.26	49.42	47.93	47.94	1,431,417	-1.47(-2.98%)
Oct 09, 2018	49.53	49.75	49.00	49.41	1,383,208	-0.16(-0.31%)
Oct 08, 2018	48.60	49.62	48.49	49.56	1,301,819	+0.93(+1.90%)
Oct 05, 2018	49.01	49.29	48.59	48.64	1,044,301	-0.41(-0.83%)
Oct 04, 2018	48.82	49.09	48.76	49.05	1,820,730	+0.19(+0.40%)
Oct 03, 2018	49.03	49.23	48.66	48.85	1,656,725	+0.05(+0.10%)
Oct 02, 2018	48.92	49.06	48.70	48.80	1,516,931	-0.15(-0.30%)
Oct 01, 2018	49.08	49.38	48.74	48.95	1,184,863	+0.02(+0.04%)
Sep 28, 2018	48.46	49.02	48.35	48.93	1,440,136	+0.28(+0.58%)
Sep 27, 2018	48.68	48.91	48.42	48.65	1,213,254	-0.03(-0.06%)
Sep 26, 2018	49.54	49.54	48.65	48.68	1,028,449	-0.75(-1.52%)
Sep 25, 2018	49.98	49.98	49.42	49.43	1,410,423	-0.28(-0.57%)
Sep 24, 2018	50.43	50.54	49.64	49.71	1,462,281	-0.71(-1.41%)
Sep 21, 2018	50.98	50.98	50.38	50.42	5,660,970	-0.39(-0.77%)
Sep 20, 2018	50.70	51.00	50.64	50.81	1,561,983	+0.35(+0.69%)
Sep 19, 2018	49.82	50.66	49.81	50.46	1,385,230	+0.74(+1.49%)
Sep 18, 2018	49.56	49.78	49.18	49.72	1,184,486	+0.27(+0.55%)
Sep 17, 2018	49.80	49.85	49.40	49.45	1,124,974	-0.21(-0.43%)
Sep 14, 2018	49.08	49.66	49.08	49.66	1,419,297	+0.59(+1.21%)
Sep 13, 2018	48.77	49.15	48.62	49.07	1,363,039	+0.49(+1.00%)
Sep 12, 2018	48.71	48.79	48.54	48.58	849,488	-0.23(-0.48%)
Sep 11, 2018	48.67	48.91	48.46	48.81	915,171	+0.15(+0.30%)
Sep 10, 2018	48.57	48.69	48.31	48.67	1,171,595	+0.29(+0.60%)
Sep 07, 2018	48.55	48.66	48.11	48.38	969,671	-0.22(-0.46%)
Sep 06, 2018	49.08	49.17	48.56	48.60	1,208,225	-0.37(-0.76%)
Sep 05, 2018	48.93	49.22	48.82	48.97	1,214,709	+0.00(+0.00%)

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.