Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	41.98	43.00	41.41	42.79	1,553,181	+0.68(+1.61%)
Nov 29, 2018	42.19	42.52	41.37	42.11	965,286	-0.13(-0.31%)
Nov 28, 2018	40.80	42.26	40.55	42.24	1,238,298	+1.55(+3.82%)
Nov 27, 2018	40.83	41.06	40.22	40.69	605,409	-0.42(-1.03%)
Nov 26, 2018	40.09	41.16	39.93	41.11	1,688,388	+1.44(+3.62%)
Nov 23, 2018	40.13	40.16	39.45	39.67	952,272	-1.15(-2.81%)
Nov 21, 2018		40.82	40.82	40.82	0	-0.20(-0.49%)
Nov 20, 2018	42.27	42.50	40.84	41.02	1,394,997	-2.05(-4.75%)
Nov 19, 2018	43.71	44.03	42.65	43.07	1,088,771	-0.84(-1.91%)
Nov 16, 2018	43.33	44.09	43.09	43.91	1,385,040	+0.50(+1.16%)
Nov 15, 2018	41.39	43.54	41.26	43.40	1,258,064	+1.71(+4.10%)
Nov 14, 2018	42.72	43.42	41.15	41.69	1,666,546	-0.44(-1.05%)
Nov 13, 2018	43.61	43.99	41.88	42.13	2,061,200	-1.32(-3.04%)
Nov 12, 2018	44.38	44.49	43.35	43.46	1,544,041	-0.84(-1.89%)
Nov 09, 2018	46.47	46.47	42.69	44.29	2,864,526	-2.45(-5.25%)
Nov 08, 2018	44.98	48.88	44.81	46.75	3,707,849	+3.40(+7.83%)
Nov 07, 2018	42.83	43.57	42.41	43.35	996,254	+0.84(+1.97%)
Nov 06, 2018	41.65	42.53	41.54	42.51	1,376,118	+0.74(+1.77%)
Nov 05, 2018	41.82	42.08	41.34	41.77	1,410,525	+0.11(+0.28%)
Nov 02, 2018	41.46	42.81	41.37	41.66	1,963,728	+0.55(+1.33%)
Nov 01, 2018	40.69	41.55	40.26	41.11	1,367,645	+0.63(+1.55%)
Oct 31, 2018	41.06	41.54	40.39	40.48	1,801,361	+0.00(+0.00%)
Oct 30, 2018	39.21	40.65	38.92	40.48	2,079,095	+1.28(+3.26%)
Oct 29, 2018	40.37	40.51	38.46	39.20	1,559,525	-0.54(-1.35%)
Oct 26, 2018	39.55	40.67	39.28	39.74	1,671,209	-0.43(-1.08%)
Oct 25, 2018	40.20	40.32	39.64	40.17	1,345,597	+0.43(+1.09%)
Oct 24, 2018	41.50	42.12	39.61	39.74	1,620,693	-1.75(-4.21%)
Oct 23, 2018	42.19	42.20	40.85	41.49	2,180,529	-1.86(-4.29%)
Oct 22, 2018	43.90	44.21	43.12	43.35	936,790	-0.57(-1.31%)
Oct 19, 2018	44.32	44.86	43.69	43.92	1,039,007	-0.22(-0.50%)
Oct 18, 2018	44.38	45.06	44.05	44.14	1,211,394	-1.30(-2.85%)
Oct 17, 2018	45.47	45.59	44.90	45.44	751,097	-0.26(-0.56%)
Oct 16, 2018	44.49	45.72	44.08	45.70	1,276,779	+1.61(+3.64%)
Oct 15, 2018	44.04	44.70	43.94	44.09	1,179,030	-0.04(-0.10%)
Oct 12, 2018	44.06	44.32	43.04	44.14	1,893,999	+0.55(+1.25%)
Oct 11, 2018	44.87	45.50	43.55	43.59	1,888,420	-1.46(-3.25%)
Oct 10, 2018	46.87	46.94	44.97	45.05	1,721,203	-2.06(-4.38%)
Oct 09, 2018	47.18	47.37	46.72	47.12	679,602	-0.22(-0.47%)
Oct 08, 2018	47.37	47.56	46.77	47.34	1,165,307	-0.05(-0.11%)
Oct 05, 2018	47.94	48.24	47.09	47.39	558,052	-0.67(-1.39%)
Oct 04, 2018	48.31	48.77	47.76	48.06	649,001	-0.34(-0.71%)
Oct 03, 2018	48.20	48.49	47.97	48.40	797,604	+0.42(+0.88%)
Oct 02, 2018	48.13	48.49	47.81	47.98	825,194	-0.09(-0.18%)
Oct 01, 2018	48.50	48.62	47.78	48.07	831,169	-0.17(-0.35%)
Sep 28, 2018	48.30	48.62	48.02	48.24	813,042	-0.13(-0.27%)
Sep 27, 2018	48.15	48.47	47.78	48.37	1,065,019	+0.42(+0.88%)
Sep 26, 2018	48.23	48.92	47.88	47.95	1,521,233	-0.32(-0.66%)
Sep 25, 2018	48.43	48.59	48.18	48.26	1,144,390	+0.05(+0.11%)
Sep 24, 2018	48.92	48.92	47.91	48.21	1,366,920	-0.69(-1.41%)
Sep 21, 2018	49.31	49.44	48.86	48.90	2,006,358	-0.29(-0.59%)
Sep 20, 2018	49.58	49.91	49.03	49.19	1,657,930	-0.05(-0.11%)
Sep 19, 2018	49.44	49.98	49.15	49.24	1,147,839	-0.02(-0.04%)
Sep 18, 2018	48.57	49.29	48.15	49.26	858,295	+0.77(+1.60%)
Sep 17, 2018	49.00	49.00	48.37	48.49	929,167	-0.36(-0.74%)
Sep 14, 2018	47.86	48.88	47.67	48.85	1,583,723	+0.84(+1.76%)
Sep 13, 2018	47.91	48.48	47.38	48.00	1,509,439	+1.19(+2.53%)
Sep 12, 2018	46.48	46.99	46.16	46.82	1,131,771	+0.42(+0.91%)
Sep 11, 2018	46.64	47.26	46.39	46.39	1,581,427	-0.40(-0.85%)
Sep 10, 2018	46.55	47.07	46.55	46.79	1,051,482	+0.53(+1.14%)
Sep 07, 2018	45.88	46.34	45.59	46.26	1,142,201	+0.15(+0.32%)
Sep 06, 2018	46.35	46.84	46.08	46.11	1,083,675	-0.22(-0.47%)
Sep 05, 2018	45.73	46.38	45.49	46.33	1,305,851	+0.51(+1.11%)

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.