Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	42.33	43.02	42.04	42.83	2,000,926	+0.49(+1.15%)
Nov 29, 2018	42.47	42.64	41.85	42.34	1,106,303	-0.34(-0.80%)
Nov 28, 2018	41.85	42.69	41.09	42.69	1,660,354	+1.00(+2.41%)
Nov 27, 2018	42.76	42.92	41.45	41.68	1,480,181	-0.29(-0.69%)
Nov 26, 2018	41.58	42.00	41.42	41.97	1,798,715	+0.71(+1.73%)
Nov 23, 2018	41.14	41.63	41.06	41.26	755,657	-0.08(-0.20%)
Nov 21, 2018		41.34	41.34	41.34	0	+0.27(+0.66%)
Nov 20, 2018	40.72	41.79	40.56	41.07	1,989,381	-0.19(-0.46%)
Nov 19, 2018	41.44	41.94	41.18	41.26	1,132,308	-0.33(-0.80%)
Nov 16, 2018	41.60	41.98	41.32	41.59	1,198,365	-0.22(-0.52%)
Nov 15, 2018	40.51	42.11	40.35	41.81	1,535,014	+0.92(+2.25%)
Nov 14, 2018	41.70	42.10	40.62	40.89	2,446,787	-0.43(-1.05%)
Nov 13, 2018	41.28	42.40	41.18	41.32	2,041,284	+0.33(+0.82%)
Nov 12, 2018	41.30	41.53	40.86	40.99	2,761,479	-0.38(-0.92%)
Nov 09, 2018	42.09	42.43	40.86	41.37	3,510,470	-0.95(-2.24%)
Nov 08, 2018	42.99	43.35	42.13	42.32	2,237,174	-0.80(-1.87%)
Nov 07, 2018	43.39	43.49	41.76	43.12	2,263,279	+0.14(+0.34%)
Nov 06, 2018	42.79	43.38	42.54	42.98	1,727,071	+0.04(+0.08%)
Nov 05, 2018	43.62	43.62	42.54	42.94	2,340,603	-0.53(-1.23%)
Nov 02, 2018	43.84	44.14	42.76	43.47	3,441,885	+0.00(+0.00%)
Nov 01, 2018	41.46	44.22	41.14	43.47	5,137,826	+2.31(+5.62%)
Oct 31, 2018	41.72	42.63	40.75	41.16	7,214,609	-0.17(-0.42%)
Oct 30, 2018	36.89	41.45	36.47	41.33	6,847,101	+3.31(+8.70%)
Oct 29, 2018	39.97	40.30	37.54	38.02	5,467,716	-1.31(-3.34%)
Oct 26, 2018	40.05	40.28	39.18	39.33	3,698,524	-1.29(-3.19%)
Oct 25, 2018	40.23	40.96	40.13	40.63	2,167,903	+0.76(+1.92%)
Oct 24, 2018	40.47	41.18	39.82	39.87	2,906,489	-0.78(-1.92%)
Oct 23, 2018	40.18	41.05	39.85	40.65	3,314,238	-0.26(-0.64%)
Oct 22, 2018	40.76	41.35	40.69	40.91	4,964,653	+0.28(+0.69%)
Oct 19, 2018	41.84	42.07	40.55	40.63	2,558,275	-1.14(-2.73%)
Oct 18, 2018	42.60	42.67	41.50	41.77	2,101,023	-1.05(-2.46%)
Oct 17, 2018	43.65	43.76	42.63	42.82	1,637,032	-0.92(-2.10%)
Oct 16, 2018	43.06	43.84	42.90	43.74	3,062,995	+0.97(+2.27%)
Oct 15, 2018	42.96	43.15	42.77	42.77	2,012,601	-0.18(-0.42%)
Oct 12, 2018	43.78	43.98	42.55	42.95	3,200,346	-0.10(-0.23%)
Oct 11, 2018	43.65	44.27	42.85	43.05	4,447,052	-0.56(-1.28%)
Oct 10, 2018	44.51	44.77	43.58	43.61	3,711,342	-1.23(-2.75%)
Oct 09, 2018	46.64	46.64	44.78	44.84	1,916,746	-1.72(-3.69%)
Oct 08, 2018	46.34	46.57	46.00	46.56	1,216,446	+0.22(+0.47%)
Oct 05, 2018	47.14	47.25	45.89	46.34	1,726,385	-0.70(-1.49%)
Oct 04, 2018	47.66	47.72	46.74	47.04	1,750,031	-0.68(-1.43%)
Oct 03, 2018	47.31	48.08	47.02	47.72	1,443,297	+0.67(+1.43%)
Oct 02, 2018	47.46	47.99	46.91	47.05	2,859,818	-1.38(-2.86%)
Oct 01, 2018	48.36	49.20	48.31	48.44	2,670,534	+0.44(+0.92%)
Sep 28, 2018	48.61	48.70	47.85	47.99	3,600,111	-0.66(-1.35%)
Sep 27, 2018	49.56	49.66	48.55	48.65	2,441,799	-0.82(-1.65%)
Sep 26, 2018	50.36	50.36	48.58	49.47	4,051,338	-0.72(-1.43%)
Sep 25, 2018	51.92	51.98	49.67	50.19	3,287,448	-2.08(-3.97%)
Sep 24, 2018	53.51	53.51	52.23	52.27	1,332,261	-1.44(-2.68%)
Sep 21, 2018	54.55	54.86	53.61	53.70	2,604,646	-0.68(-1.26%)
Sep 20, 2018	54.91	54.93	54.25	54.39	1,449,126	-0.13(-0.25%)
Sep 19, 2018	53.35	54.69	53.34	54.52	1,931,085	+1.18(+2.21%)
Sep 18, 2018	53.51	53.59	52.99	53.35	1,214,307	-0.10(-0.19%)
Sep 17, 2018	53.42	53.65	53.11	53.44	1,381,696	+0.06(+0.12%)
Sep 14, 2018	53.13	53.72	53.13	53.38	812,207	+0.26(+0.49%)
Sep 13, 2018	53.37	53.62	52.81	53.12	890,739	+0.06(+0.12%)
Sep 12, 2018	52.53	53.11	52.06	53.06	1,160,078	+0.48(+0.91%)
Sep 11, 2018	53.00	53.00	52.53	52.58	754,277	-0.52(-0.98%)
Sep 10, 2018	52.83	53.43	52.79	53.10	1,270,848	+0.49(+0.94%)
Sep 07, 2018	51.96	52.62	51.92	52.61	1,087,094	+0.47(+0.90%)
Sep 06, 2018	52.08	52.70	51.90	52.14	970,207	+0.11(+0.21%)
Sep 05, 2018	51.71	52.08	51.58	52.03	1,719,868	+0.11(+0.21%)

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.