Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	47.86	48.63	47.60	48.30	997,122	+0.42(+0.87%)
Nov 29, 2018	48.45	48.94	47.63	47.88	592,071	-0.77(-1.59%)
Nov 28, 2018	47.76	48.65	47.12	48.65	1,159,915	+1.18(+2.49%)
Nov 27, 2018	48.93	49.68	47.15	47.47	989,144	-2.53(-5.06%)
Nov 26, 2018	49.00	50.33	49.00	50.00	941,849	+1.58(+3.25%)
Nov 23, 2018	47.69	48.86	47.53	48.43	236,871	+0.49(+1.03%)
Nov 21, 2018		47.94	47.94	47.94	0	+1.43(+3.07%)
Nov 20, 2018	46.58	47.60	46.15	46.51	681,910	-0.87(-1.85%)
Nov 19, 2018	48.23	48.46	47.14	47.38	637,476	-0.98(-2.03%)
Nov 16, 2018	48.38	48.83	47.94	48.36	571,202	-0.51(-1.04%)
Nov 15, 2018	47.19	49.25	47.12	48.87	1,005,374	+1.10(+2.30%)
Nov 14, 2018	48.25	48.82	47.25	47.77	563,688	+0.04(+0.08%)
Nov 13, 2018	47.69	48.70	47.55	47.74	495,716	+0.44(+0.94%)
Nov 12, 2018	47.41	48.04	47.08	47.29	624,858	-0.15(-0.31%)
Nov 09, 2018	49.03	49.11	47.19	47.44	914,408	-1.63(-3.33%)
Nov 08, 2018	48.96	49.71	48.60	49.07	1,061,827	-0.05(-0.09%)
Nov 07, 2018	48.77	49.13	47.92	49.12	822,233	+0.63(+1.31%)
Nov 06, 2018	47.89	48.76	47.89	48.48	632,529	+0.37(+0.77%)
Nov 05, 2018	48.45	48.84	47.54	48.11	842,917	-0.22(-0.45%)
Nov 02, 2018	48.61	49.47	48.00	48.33	761,603	-0.11(-0.22%)
Nov 01, 2018	47.44	48.70	46.81	48.44	999,284	+1.28(+2.71%)
Oct 31, 2018	47.18	47.91	46.48	47.16	1,433,897	+0.70(+1.50%)
Oct 30, 2018	44.64	46.75	44.35	46.46	2,225,793	+2.10(+4.72%)
Oct 29, 2018	46.23	46.87	43.86	44.36	1,662,093	-1.56(-3.40%)
Oct 26, 2018	47.31	47.78	45.37	45.92	2,434,087	-2.17(-4.51%)
Oct 25, 2018	50.79	52.17	47.65	48.09	3,647,077	-2.72(-5.36%)
Oct 24, 2018	52.40	52.66	50.75	50.81	1,570,783	-1.58(-3.01%)
Oct 23, 2018	51.40	52.73	50.39	52.39	1,146,051	-0.09(-0.17%)
Oct 22, 2018	53.71	53.97	51.46	52.48	1,557,475	-1.01(-1.88%)
Oct 19, 2018	54.05	54.63	53.23	53.49	1,011,097	-0.68(-1.26%)
Oct 18, 2018	55.28	55.64	53.52	54.17	1,121,217	-1.38(-2.48%)
Oct 17, 2018	56.12	56.53	55.43	55.55	1,027,188	-0.50(-0.89%)
Oct 16, 2018	54.60	56.09	54.18	56.05	1,018,929	+1.70(+3.12%)
Oct 15, 2018	53.81	54.84	53.81	54.35	530,265	+0.24(+0.45%)
Oct 12, 2018	54.82	55.17	53.39	54.10	778,581	+0.24(+0.45%)
Oct 11, 2018	53.67	54.79	53.67	53.86	983,019	-0.30(-0.55%)
Oct 10, 2018	54.88	55.27	54.10	54.16	787,724	-0.95(-1.73%)
Oct 09, 2018	56.96	56.96	55.08	55.11	796,700	-1.85(-3.25%)
Oct 08, 2018	57.23	57.59	56.31	56.96	882,597	-0.45(-0.79%)
Oct 05, 2018	58.48	58.68	57.17	57.42	529,638	-0.86(-1.48%)
Oct 04, 2018	59.55	59.87	57.42	58.28	751,840	-1.51(-2.52%)
Oct 03, 2018	59.69	60.06	59.30	59.78	461,882	+0.20(+0.33%)
Oct 02, 2018	60.09	60.41	59.26	59.58	698,670	-0.83(-1.37%)
Oct 01, 2018	61.20	61.61	60.02	60.41	853,154	-0.38(-0.63%)
Sep 28, 2018	60.70	61.58	60.63	60.79	904,817	+0.14(+0.22%)
Sep 27, 2018	60.72	61.35	60.48	60.65	607,728	-0.36(-0.59%)
Sep 26, 2018	61.17	61.55	60.54	61.02	827,479	-0.15(-0.25%)
Sep 25, 2018	60.91	61.76	60.26	61.17	1,298,977	+0.59(+0.97%)
Sep 24, 2018	61.20	61.46	60.34	60.58	1,162,242	-0.77(-1.26%)
Sep 21, 2018	61.61	62.06	61.31	61.35	1,075,373	-0.26(-0.43%)
Sep 20, 2018	62.98	63.17	61.28	61.61	969,788	-1.17(-1.86%)
Sep 19, 2018	62.73	63.33	62.60	62.78	575,324	+0.13(+0.20%)
Sep 18, 2018	62.36	62.80	61.52	62.66	649,475	+0.58(+0.94%)
Sep 17, 2018	62.21	62.75	62.00	62.08	583,103	-0.28(-0.45%)
Sep 14, 2018	62.41	62.72	62.10	62.36	522,031	-0.02(-0.03%)
Sep 13, 2018	62.08	62.86	62.03	62.38	637,678	+0.36(+0.59%)
Sep 12, 2018	62.51	62.63	61.86	62.01	559,822	-0.34(-0.55%)
Sep 11, 2018	62.11	62.61	61.54	62.36	954,282	+0.41(+0.66%)
Sep 10, 2018	61.95	62.20	61.67	61.95	588,018	-0.01(-0.01%)
Sep 07, 2018	61.23	62.18	61.23	61.96	1,268,309	+0.44(+0.72%)
Sep 06, 2018	61.53	62.30	61.37	61.52	827,885	-0.02(-0.03%)
Sep 05, 2018	60.08	61.70	60.08	61.53	749,303	+1.38(+2.29%)

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.