Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	49.00	49.76	49.00	49.53	1,272,945	+0.34(+0.69%)
Nov 29, 2018	48.36	49.64	48.23	49.20	1,249,264	+0.67(+1.37%)
Nov 28, 2018	47.65	48.58	47.03	48.53	1,443,289	+1.02(+2.16%)
Nov 27, 2018	46.69	47.74	46.69	47.51	1,110,279	+0.45(+0.96%)
Nov 26, 2018	46.36	47.27	46.15	47.05	1,721,463	+1.00(+2.18%)
Nov 23, 2018	46.36	46.53	45.93	46.05	608,521	-0.68(-1.45%)
Nov 21, 2018		46.72	46.72	46.72	0	+0.18(+0.39%)
Nov 20, 2018	46.82	47.37	46.01	46.54	1,516,939	-0.84(-1.77%)
Nov 19, 2018	47.48	48.93	47.38	47.38	1,749,889	-0.42(-0.87%)
Nov 16, 2018	47.69	48.33	47.27	47.80	1,710,650	+0.02(+0.04%)
Nov 15, 2018	46.13	47.81	45.86	47.78	2,151,883	+1.34(+2.89%)
Nov 14, 2018	46.53	47.46	46.35	46.43	2,156,625	+0.29(+0.63%)
Nov 13, 2018	45.51	46.61	45.43	46.14	1,775,144	+0.94(+2.07%)
Nov 12, 2018	44.61	45.91	44.04	45.21	1,967,187	+0.98(+2.21%)
Nov 09, 2018	45.90	46.07	44.02	44.23	3,790,368	-0.95(-2.10%)
Nov 08, 2018	44.96	45.67	44.92	45.18	975,054	+0.14(+0.32%)
Nov 07, 2018	44.11	45.43	44.11	45.03	1,324,428	+1.26(+2.87%)
Nov 06, 2018	43.84	44.24	43.11	43.78	1,165,017	+0.05(+0.11%)
Nov 05, 2018	43.61	44.14	43.52	43.73	1,292,001	+0.19(+0.44%)
Nov 02, 2018	43.27	43.92	42.73	43.54	1,709,925	+0.58(+1.35%)
Nov 01, 2018	41.25	43.14	41.23	42.96	1,847,999	+2.11(+5.15%)
Oct 31, 2018	41.57	41.73	40.62	40.85	2,391,347	-0.26(-0.63%)
Oct 30, 2018	39.92	41.20	39.67	41.11	1,657,589	+1.18(+2.95%)
Oct 29, 2018	40.90	41.23	39.46	39.93	2,390,414	-0.31(-0.77%)
Oct 26, 2018	39.84	40.42	39.41	40.24	3,429,479	-0.11(-0.26%)
Oct 25, 2018	41.28	41.53	40.28	40.35	2,766,703	-0.61(-1.49%)
Oct 24, 2018	42.93	43.31	40.87	40.96	2,266,432	-2.11(-4.89%)
Oct 23, 2018	42.84	43.33	42.10	43.06	2,274,834	-0.36(-0.82%)
Oct 22, 2018	44.23	44.50	43.25	43.42	1,870,860	-0.42(-0.97%)
Oct 19, 2018	44.77	45.77	43.54	43.84	2,360,685	-1.03(-2.30%)
Oct 18, 2018	44.30	47.52	44.30	44.88	5,043,849	-1.11(-2.42%)
Oct 17, 2018	46.15	46.44	45.65	45.99	2,981,491	-0.27(-0.58%)
Oct 16, 2018	45.32	46.52	45.13	46.26	2,302,099	+1.34(+2.99%)
Oct 15, 2018	44.33	45.51	44.33	44.92	1,676,230	+0.41(+0.91%)
Oct 12, 2018	44.53	44.64	43.69	44.51	1,716,344	+0.56(+1.27%)
Oct 11, 2018	45.71	46.01	43.68	43.95	4,543,345	-1.74(-3.81%)
Oct 10, 2018	46.79	47.07	45.65	45.69	4,072,407	-1.41(-2.99%)
Oct 09, 2018	48.00	48.12	47.06	47.10	4,046,451	-1.11(-2.30%)
Oct 08, 2018	47.79	48.36	47.56	48.21	1,715,986	+0.66(+1.38%)
Oct 05, 2018	47.43	48.01	47.19	47.55	2,414,207	-0.03(-0.06%)
Oct 04, 2018	47.89	48.18	47.31	47.58	2,455,063	-0.24(-0.50%)
Oct 03, 2018	47.47	48.59	47.31	47.82	4,602,238	+0.71(+1.52%)
Oct 02, 2018	45.97	47.23	45.73	47.11	2,518,477	+1.22(+2.65%)
Oct 01, 2018	46.66	46.74	45.78	45.89	3,463,217	-0.47(-1.02%)
Sep 28, 2018	46.06	46.75	45.88	46.37	2,113,156	+0.23(+0.50%)
Sep 27, 2018	46.50	46.65	46.09	46.13	1,080,157	-0.20(-0.44%)
Sep 26, 2018	45.65	46.52	45.38	46.34	1,970,878	+0.74(+1.63%)
Sep 25, 2018	46.84	46.84	45.53	45.59	1,311,164	-1.02(-2.20%)
Sep 24, 2018	46.95	47.11	46.05	46.62	2,012,978	-0.43(-0.92%)
Sep 21, 2018	46.25	47.16	45.98	47.05	2,309,026	+0.72(+1.56%)
Sep 20, 2018	46.38	46.82	45.97	46.33	1,293,383	+0.02(+0.04%)
Sep 19, 2018	46.04	46.47	45.80	46.31	1,992,910	+0.07(+0.15%)
Sep 18, 2018	44.95	46.52	44.58	46.24	2,654,579	+1.64(+3.68%)
Sep 17, 2018	44.42	44.71	44.26	44.60	1,422,483	+0.15(+0.35%)
Sep 14, 2018	43.31	44.67	43.23	44.44	2,265,442	+1.14(+2.63%)
Sep 13, 2018	42.92	43.56	42.92	43.30	1,684,916	+0.57(+1.33%)
Sep 12, 2018	42.69	43.04	42.47	42.73	1,164,797	+0.12(+0.27%)
Sep 11, 2018	42.39	42.77	41.76	42.62	1,454,499	-0.09(-0.20%)
Sep 10, 2018	41.67	42.92	41.61	42.70	1,913,611	+1.28(+3.10%)
Sep 07, 2018	41.39	41.57	41.10	41.42	874,373	-0.07(-0.16%)
Sep 06, 2018	41.10	41.60	40.84	41.49	1,835,721	+0.38(+0.92%)
Sep 05, 2018	40.39	41.21	40.39	41.11	1,701,047	+0.63(+1.55%)

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.