Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	40.61	40.84	39.90	40.59	399,100	-0.11(-0.27%)
Nov 29, 2018	40.69	41.00	39.68	40.70	445,861	+0.48(+1.19%)
Nov 28, 2018	39.24	40.28	39.08	40.22	465,455	+0.93(+2.37%)
Nov 27, 2018	38.64	39.55	38.63	39.29	309,409	+0.53(+1.37%)
Nov 26, 2018	37.96	38.89	37.55	38.76	681,952	+0.94(+2.49%)
Nov 23, 2018	37.38	38.24	37.38	37.82	125,000	+0.33(+0.88%)
Nov 21, 2018		37.49	37.49	37.49	0	+0.84(+2.29%)
Nov 20, 2018	37.60	38.41	36.07	36.65	651,941	-1.89(-4.90%)
Nov 19, 2018	38.29	39.70	38.01	38.54	460,453	-0.37(-0.95%)
Nov 16, 2018	38.56	38.99	38.07	38.91	487,600	+0.24(+0.62%)
Nov 15, 2018	39.22	39.29	37.86	38.67	269,222	-0.09(-0.23%)
Nov 14, 2018	39.70	39.92	38.50	38.76	435,787	-0.80(-2.02%)
Nov 13, 2018	40.05	40.52	39.44	39.56	264,122	-0.39(-0.98%)
Nov 12, 2018	41.19	41.19	39.74	39.95	508,096	-0.56(-1.38%)
Nov 09, 2018	40.63	40.94	40.15	40.51	197,500	-0.20(-0.49%)
Nov 08, 2018	41.16	41.49	40.26	40.71	199,783	-0.57(-1.38%)
Nov 07, 2018	41.49	41.49	40.67	41.28	286,189	+0.17(+0.41%)
Nov 06, 2018	40.22	41.38	40.22	41.11	345,151	+1.16(+2.90%)
Nov 05, 2018	39.67	40.16	39.67	39.95	346,672	+0.40(+1.01%)
Nov 02, 2018	39.72	39.72	38.67	39.55	508,600	-0.14(-0.35%)
Nov 01, 2018	38.32	40.03	38.09	39.69	588,013	+1.37(+3.58%)
Oct 31, 2018	37.02	38.97	36.97	38.32	1,252,906	+1.67(+4.56%)
Oct 30, 2018	39.03	39.03	36.02	36.65	1,269,418	-1.47(-3.86%)
Oct 29, 2018	38.86	39.31	37.78	38.12	563,562	-0.39(-1.01%)
Oct 26, 2018	40.74	40.97	38.38	38.51	652,900	-2.53(-6.16%)
Oct 25, 2018	40.93	41.41	40.03	41.04	570,395	-0.02(-0.05%)
Oct 24, 2018	41.62	41.72	40.73	41.06	588,515	+0.44(+1.08%)
Oct 23, 2018	40.29	41.00	40.23	40.62	475,876	+0.22(+0.54%)
Oct 22, 2018	41.36	41.36	40.38	40.40	583,152	-0.55(-1.34%)
Oct 19, 2018	40.55	41.14	40.32	40.95	823,500	+0.58(+1.44%)
Oct 18, 2018	40.94	41.14	40.12	40.37	345,638	-0.69(-1.68%)
Oct 17, 2018	40.98	41.12	40.44	41.06	438,479	+0.20(+0.49%)
Oct 16, 2018	40.07	40.94	39.65	40.86	459,267	+0.88(+2.20%)
Oct 15, 2018	39.94	40.45	39.43	39.98	474,559	+0.63(+1.60%)
Oct 12, 2018	40.08	40.35	38.87	39.35	490,800	-0.33(-0.83%)
Oct 11, 2018	42.14	42.14	39.66	39.68	842,806	-1.91(-4.59%)
Oct 10, 2018	42.37	42.81	41.53	41.59	1,265,595	-0.98(-2.30%)
Oct 09, 2018	42.15	42.60	41.99	42.57	374,119	+0.40(+0.95%)
Oct 08, 2018	41.73	42.65	41.62	42.17	423,521	+0.33(+0.79%)
Oct 05, 2018	42.18	42.38	41.73	41.84	424,100	-0.34(-0.81%)
Oct 04, 2018	41.88	42.60	41.16	42.18	739,301	+0.12(+0.29%)
Oct 03, 2018	42.55	42.95	41.92	42.06	486,629	-0.49(-1.15%)
Oct 02, 2018	43.03	43.03	42.09	42.55	317,291	-0.26(-0.61%)
Oct 01, 2018	42.77	43.10	42.31	42.81	343,999	+0.14(+0.33%)
Sep 28, 2018	41.41	42.98	41.14	42.67	861,500	+1.23(+2.97%)
Sep 27, 2018	41.76	42.04	41.44	41.44	490,800	-0.21(-0.50%)
Sep 26, 2018	43.28	43.44	41.61	41.65	538,558	-1.14(-2.66%)
Sep 25, 2018	43.37	43.70	42.73	42.79	356,651	-0.53(-1.22%)
Sep 24, 2018	44.44	45.17	43.23	43.32	329,411	-1.72(-3.82%)
Sep 21, 2018	45.20	45.63	44.88	45.04	424,500	-0.26(-0.57%)
Sep 20, 2018	44.92	45.55	44.30	45.30	784,599	+0.20(+0.44%)
Sep 19, 2018	45.40	45.62	45.05	45.10	343,182	-0.64(-1.40%)
Sep 18, 2018	45.76	46.11	45.52	45.74	428,931	-0.07(-0.15%)
Sep 17, 2018	45.88	46.20	45.39	45.81	233,327	-0.24(-0.52%)
Sep 14, 2018	45.57	46.10	45.07	46.05	464,600	+0.20(+0.44%)
Sep 13, 2018	45.35	45.99	45.24	45.85	238,213	+0.59(+1.30%)
Sep 12, 2018	45.79	45.79	45.23	45.26	233,052	-0.13(-0.29%)
Sep 11, 2018	45.45	45.91	45.26	45.39	390,183	-0.45(-0.98%)
Sep 10, 2018	45.55	45.92	45.46	45.84	362,256	+0.43(+0.95%)
Sep 07, 2018	45.30	45.58	45.02	45.41	177,000	-0.16(-0.35%)
Sep 06, 2018	46.00	46.17	45.44	45.57	245,373	-0.33(-0.72%)
Sep 05, 2018	44.90	46.00	44.45	45.90	454,031	+0.89(+1.98%)

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.