Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	38.63	38.69	37.95	38.31	19,054,718	-0.68(-1.74%)
Nov 29, 2018	39.52	39.62	38.92	38.98	15,892,240	-0.43(-1.10%)
Nov 28, 2018	39.32	39.50	38.44	39.42	12,516,128	+0.18(+0.45%)
Nov 27, 2018	39.54	39.67	38.68	39.24	13,710,027	-0.37(-0.92%)
Nov 26, 2018	39.93	40.38	39.31	39.60	12,987,073	+0.22(+0.56%)
Nov 23, 2018	39.24	39.59	38.90	39.38	9,420,747	-1.08(-2.67%)
Nov 21, 2018		40.46	40.46	40.46	0	+0.63(+1.58%)
Nov 20, 2018	40.35	40.51	39.36	39.83	14,448,319	-1.20(-2.92%)
Nov 19, 2018	40.74	41.77	40.66	41.03	10,817,360	+0.08(+0.19%)
Nov 16, 2018	41.01	41.41	40.54	40.96	13,864,678	+0.12(+0.29%)
Nov 15, 2018	40.44	41.09	39.98	40.84	18,750,698	+0.23(+0.56%)
Nov 14, 2018	40.95	41.52	40.22	40.61	20,345,804	+0.40(+0.99%)
Nov 13, 2018	41.91	41.93	40.13	40.21	22,420,668	-1.79(-4.27%)
Nov 12, 2018	43.27	43.27	41.91	42.00	11,719,300	-0.81(-1.88%)
Nov 09, 2018	43.06	43.56	42.47	42.81	15,714,824	-1.00(-2.29%)
Nov 08, 2018	44.34	44.66	43.72	43.81	12,799,849	-0.63(-1.41%)
Nov 07, 2018	44.68	44.96	43.91	44.44	10,638,793	+0.20(+0.46%)
Nov 06, 2018	44.17	44.37	43.74	44.23	7,574,695	+0.10(+0.23%)
Nov 05, 2018	44.12	44.40	43.57	44.13	10,117,627	+0.48(+1.09%)
Nov 02, 2018	44.35	44.40	43.08	43.66	9,958,695	-0.22(-0.50%)
Nov 01, 2018	43.83	44.32	43.15	43.88	12,714,940	+0.30(+0.68%)
Oct 31, 2018	44.89	45.02	43.52	43.58	15,414,170	-0.86(-1.93%)
Oct 30, 2018	43.62	44.63	43.16	44.44	14,406,229	+0.74(+1.69%)
Oct 29, 2018	45.18	45.18	43.15	43.70	13,097,748	-1.23(-2.74%)
Oct 26, 2018	44.64	45.73	44.03	44.93	13,105,734	-0.34(-0.75%)
Oct 25, 2018	45.68	46.08	44.81	45.27	11,596,336	+0.25(+0.55%)
Oct 24, 2018	47.15	47.23	44.99	45.02	19,965,512	-1.77(-3.78%)
Oct 23, 2018	47.24	47.35	46.27	46.79	15,914,356	-1.46(-3.03%)
Oct 22, 2018	49.64	49.78	47.71	48.25	15,742,846	-1.41(-2.84%)
Oct 19, 2018	49.26	51.97	48.91	49.66	13,361,109	+0.03(+0.07%)
Oct 18, 2018	49.96	50.37	49.33	49.63	13,200,060	-0.69(-1.37%)
Oct 17, 2018	50.32	50.56	49.84	50.31	7,634,191	-0.37(-0.74%)
Oct 16, 2018	50.87	51.07	50.55	50.69	7,429,207	+0.11(+0.22%)
Oct 15, 2018	50.45	51.05	49.99	50.58	8,597,428	+0.19(+0.37%)
Oct 12, 2018	50.77	51.08	49.52	50.39	11,464,691	+0.18(+0.36%)
Oct 11, 2018	51.23	51.45	49.81	50.21	14,859,274	-1.44(-2.79%)
Oct 10, 2018	53.32	53.54	51.53	51.66	12,237,766	-1.95(-3.63%)
Oct 09, 2018	53.67	54.06	52.91	53.60	7,547,722	+0.14(+0.27%)
Oct 08, 2018	52.85	53.57	52.74	53.46	5,564,026	-0.05(-0.10%)
Oct 05, 2018	53.30	53.81	53.03	53.51	8,663,451	+0.13(+0.24%)
Oct 04, 2018	53.24	53.75	52.91	53.38	8,147,695	+0.20(+0.37%)
Oct 03, 2018	52.79	53.43	52.31	53.19	8,613,448	+0.62(+1.18%)
Oct 02, 2018	52.06	52.74	51.70	52.57	6,664,235	+0.25(+0.49%)
Oct 01, 2018	51.98	52.97	51.71	52.31	9,026,717	+0.57(+1.10%)
Sep 28, 2018	51.84	52.41	51.69	51.74	8,484,959	-0.21(-0.41%)
Sep 27, 2018	51.93	52.40	51.30	51.95	7,715,214	+0.25(+0.48%)
Sep 26, 2018	52.58	52.80	51.64	51.71	12,254,698	-1.40(-2.64%)
Sep 25, 2018	52.83	53.41	52.72	53.11	10,027,996	+0.79(+1.51%)
Sep 24, 2018	52.51	52.73	52.15	52.32	10,261,127	+0.40(+0.77%)
Sep 21, 2018	52.45	52.52	51.92	51.92	25,366,810	-0.37(-0.71%)
Sep 20, 2018	52.62	52.89	52.29	52.29	8,670,385	+0.29(+0.56%)
Sep 19, 2018	51.67	52.41	51.39	52.01	11,028,614	+0.20(+0.39%)
Sep 18, 2018	52.34	52.63	51.77	51.80	7,982,386	+0.02(+0.03%)
Sep 17, 2018	52.31	52.38	51.54	51.78	8,036,026	-0.22(-0.42%)
Sep 14, 2018	51.81	52.29	51.61	52.01	9,488,682	+0.18(+0.34%)
Sep 13, 2018	51.56	52.07	51.33	51.83	7,045,149	+0.17(+0.33%)
Sep 12, 2018	51.55	52.32	51.55	51.66	9,338,651	+0.42(+0.83%)
Sep 11, 2018	51.03	51.64	50.48	51.23	11,516,843	+0.29(+0.57%)
Sep 10, 2018	50.96	51.62	50.93	50.94	8,188,228	+0.24(+0.47%)
Sep 07, 2018	50.78	51.12	50.32	50.71	13,017,430	-0.43(-0.85%)
Sep 06, 2018	51.64	51.78	50.79	51.14	11,400,921	-0.69(-1.33%)
Sep 05, 2018	52.21	52.28	51.12	51.83	11,923,690	-0.76(-1.45%)

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.