Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	42.80	43.35	41.95	42.43	38,300	-0.70(-1.62%)
Nov 29, 2018	43.98	44.40	43.06	43.13	31,171	-1.05(-2.38%)
Nov 28, 2018	42.65	44.41	42.52	44.18	55,249	+1.80(+4.25%)
Nov 27, 2018	43.48	43.48	42.29	42.38	66,391	-1.34(-3.06%)
Nov 26, 2018	45.54	46.40	43.51	43.72	83,742	-1.36(-3.02%)
Nov 23, 2018	46.09	47.13	45.08	45.08	55,500	-1.53(-3.28%)
Nov 21, 2018		46.61	46.61	46.61	0	+6.83(+17.17%)
Nov 20, 2018	39.55	40.38	39.06	39.78	40,729	-0.47(-1.17%)
Nov 19, 2018	41.66	41.91	40.08	40.25	34,519	-1.63(-3.89%)
Nov 16, 2018	41.73	42.31	41.32	41.88	67,300	-0.24(-0.57%)
Nov 15, 2018	41.54	42.73	41.54	42.12	56,439	+0.45(+1.08%)
Nov 14, 2018	41.18	41.95	40.69	41.67	46,363	+0.89(+2.18%)
Nov 13, 2018	41.18	41.49	40.78	40.78	38,731	-0.05(-0.12%)
Nov 12, 2018	42.55	42.79	40.70	40.83	47,910	-2.07(-4.83%)
Nov 09, 2018	43.31	43.58	42.70	42.90	36,200	-0.53(-1.22%)
Nov 08, 2018	43.21	43.65	43.10	43.43	33,259	+0.20(+0.46%)
Nov 07, 2018	42.27	43.40	41.01	43.23	39,162	+1.28(+3.05%)
Nov 06, 2018	40.54	42.14	40.25	41.95	42,145	+1.28(+3.15%)
Nov 05, 2018	41.73	41.73	40.19	40.67	26,105	-0.92(-2.21%)
Nov 02, 2018	42.23	42.77	41.43	41.59	32,100	-0.58(-1.38%)
Nov 01, 2018	42.47	42.87	41.92	42.17	23,581	-0.26(-0.61%)
Oct 31, 2018	42.58	43.00	42.40	42.43	44,172	+0.36(+0.86%)
Oct 30, 2018	41.35	42.35	41.35	42.07	36,594	+0.70(+1.69%)
Oct 29, 2018	42.11	43.03	41.04	41.37	58,764	-0.03(-0.07%)
Oct 26, 2018	41.26	42.15	40.91	41.40	53,400	-0.65(-1.55%)
Oct 25, 2018	42.14	42.50	41.90	42.05	37,655	+0.26(+0.62%)
Oct 24, 2018	43.92	44.13	41.65	41.79	68,148	-2.17(-4.94%)
Oct 23, 2018	43.93	44.36	43.19	43.96	55,180	-0.61(-1.37%)
Oct 22, 2018	45.04	45.55	44.41	44.57	39,484	-0.48(-1.07%)
Oct 19, 2018	46.26	46.26	44.81	45.05	38,700	-0.93(-2.02%)
Oct 18, 2018	47.32	47.39	45.94	45.98	38,710	-1.57(-3.30%)
Oct 17, 2018	47.55	47.65	46.95	47.55	51,848	+0.02(+0.04%)
Oct 16, 2018	46.67	48.03	46.63	47.53	56,628	+1.15(+2.48%)
Oct 15, 2018	46.97	47.35	45.16	46.38	50,892	-0.57(-1.21%)
Oct 12, 2018	47.45	48.27	46.66	46.95	94,500	+0.20(+0.43%)
Oct 11, 2018	47.70	49.05	46.30	46.75	128,049	-1.05(-2.20%)
Oct 10, 2018	50.77	50.77	47.61	47.80	104,640	-3.06(-6.02%)
Oct 09, 2018	51.72	52.37	50.63	50.86	76,604	-1.04(-2.00%)
Oct 08, 2018	53.68	53.68	51.76	51.90	56,594	-1.60(-2.99%)
Oct 05, 2018	54.41	54.45	53.01	53.50	41,700	-0.69(-1.27%)
Oct 04, 2018	54.82	54.82	53.67	54.19	74,425	-0.84(-1.53%)
Oct 03, 2018	55.43	55.43	54.46	55.03	28,937	-0.32(-0.58%)
Oct 02, 2018	57.06	57.06	55.06	55.35	52,321	-1.68(-2.95%)
Oct 01, 2018	56.95	57.95	56.54	57.03	35,188	+0.38(+0.67%)
Sep 28, 2018	56.85	57.40	56.30	56.65	111,800	-0.25(-0.44%)
Sep 27, 2018	57.15	57.93	56.90	56.90	23,921	-0.20(-0.35%)
Sep 26, 2018	57.75	57.75	56.75	57.10	31,824	-0.55(-0.95%)
Sep 25, 2018	57.60	58.10	56.75	57.65	30,840	+0.20(+0.35%)
Sep 24, 2018	58.25	58.70	56.10	57.45	56,970	-1.05(-1.79%)
Sep 21, 2018	56.90	58.75	56.80	58.50	118,500	+1.65(+2.90%)
Sep 20, 2018	57.85	57.85	56.75	56.85	22,001	-0.80(-1.39%)
Sep 19, 2018	58.25	58.25	57.40	57.65	32,337	-0.85(-1.45%)
Sep 18, 2018	57.70	58.80	57.10	58.50	73,856	+0.85(+1.47%)
Sep 17, 2018	59.00	59.50	57.55	57.65	50,339	-1.35(-2.29%)
Sep 14, 2018	59.25	60.25	58.80	59.00	50,300	-0.10(-0.17%)
Sep 13, 2018	60.00	60.00	59.05	59.10	26,167	-0.55(-0.92%)
Sep 12, 2018	60.05	60.25	59.05	59.65	41,237	-0.35(-0.58%)
Sep 11, 2018	60.40	60.75	59.40	60.00	40,638	-0.55(-0.91%)
Sep 10, 2018	60.55	60.95	60.35	60.55	54,544	+0.00(+0.00%)
Sep 07, 2018	60.60	61.45	59.85	60.55	95,100	-0.15(-0.25%)
Sep 06, 2018	60.90	61.60	58.85	60.70	36,547	-0.30(-0.49%)
Sep 05, 2018	61.65	61.65	59.55	61.00	42,876	-0.50(-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.