Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.45	44.64	44.10	44.43	71,922	+0.04(+0.09%)
Nov 29, 2018	44.21	44.73	43.82	44.39	98,529	+0.09(+0.21%)
Nov 28, 2018	43.18	44.32	42.86	44.29	71,523	+1.56(+3.65%)
Nov 27, 2018	42.44	42.91	42.25	42.73	55,770	+0.14(+0.32%)
Nov 26, 2018	42.17	42.63	42.03	42.59	171,523	+0.72(+1.71%)
Nov 23, 2018	41.37	42.22	41.37	41.88	44,697	+0.37(+0.88%)
Nov 21, 2018		41.51	41.51	41.51	0	+0.73(+1.79%)
Nov 20, 2018	40.52	41.41	40.17	40.78	142,303	-0.73(-1.75%)
Nov 19, 2018	43.13	43.13	41.49	41.51	94,086	-1.80(-4.16%)
Nov 16, 2018	43.64	43.65	42.91	43.31	41,853	-0.70(-1.59%)
Nov 15, 2018	43.05	44.14	42.92	44.01	125,319	+0.67(+1.54%)
Nov 14, 2018	43.93	44.46	43.20	43.34	91,477	-0.24(-0.54%)
Nov 13, 2018	43.61	44.23	43.43	43.58	86,613	-0.05(-0.11%)
Nov 12, 2018	44.65	44.73	43.32	43.63	52,927	-1.33(-2.96%)
Nov 09, 2018	45.84	45.84	44.61	44.96	35,453	-1.26(-2.73%)
Nov 08, 2018	46.31	46.74	45.97	46.22	59,264	+0.46(+1.01%)
Nov 07, 2018	44.91	45.83	44.71	45.75	235,646	+1.38(+3.11%)
Nov 06, 2018	44.50	44.98	44.11	44.38	295,231	-0.20(-0.44%)
Nov 05, 2018	44.64	44.67	43.93	44.57	83,405	-0.01(-0.02%)
Nov 02, 2018	45.05	45.30	44.30	44.58	56,684	-0.04(-0.09%)
Nov 01, 2018	43.09	44.71	42.92	44.62	133,447	+1.55(+3.59%)
Oct 31, 2018	42.83	43.57	42.83	43.08	70,320	+0.79(+1.86%)
Oct 30, 2018	40.99	42.36	40.83	42.29	402,348	+1.11(+2.70%)
Oct 29, 2018	42.35	42.71	40.54	41.18	75,845	-0.68(-1.62%)
Oct 26, 2018	42.50	42.75	41.33	41.86	115,808	-1.41(-3.25%)
Oct 25, 2018	42.21	43.59	42.19	43.26	229,035	+1.31(+3.12%)
Oct 24, 2018	43.83	44.05	41.95	41.95	160,001	-1.85(-4.22%)
Oct 23, 2018	43.28	43.97	42.62	43.81	126,027	-0.42(-0.96%)
Oct 22, 2018	43.66	44.52	43.66	44.23	105,477	+0.63(+1.45%)
Oct 19, 2018	44.56	44.78	43.55	43.60	73,243	-0.80(-1.80%)
Oct 18, 2018	45.26	45.31	44.07	44.40	196,058	-1.03(-2.28%)
Oct 17, 2018	45.79	46.01	44.93	45.43	162,861	-0.12(-0.26%)
Oct 16, 2018	44.47	45.65	44.47	45.55	228,075	+1.45(+3.28%)
Oct 15, 2018	44.53	44.53	43.67	44.10	65,219	-0.77(-1.71%)
Oct 12, 2018	44.19	44.99	43.99	44.87	232,631	+1.47(+3.38%)
Oct 11, 2018	43.65	44.19	43.01	43.40	588,827	-0.34(-0.79%)
Oct 10, 2018	45.77	45.81	43.73	43.75	709,378	-2.31(-5.02%)
Oct 09, 2018	46.17	46.81	45.93	46.06	81,953	-0.47(-1.02%)
Oct 08, 2018	46.84	47.09	45.90	46.53	136,770	-0.66(-1.40%)
Oct 05, 2018	47.81	48.11	46.48	47.19	240,657	-0.79(-1.64%)
Oct 04, 2018	48.52	48.60	47.59	47.98	167,280	-0.80(-1.63%)
Oct 03, 2018	48.84	48.96	48.59	48.78	64,982	+0.18(+0.36%)
Oct 02, 2018	50.08	50.17	48.41	48.60	373,873	-2.20(-4.32%)
Oct 01, 2018	51.39	51.70	50.70	50.79	81,591	-0.33(-0.65%)
Sep 28, 2018	51.28	51.48	51.06	51.13	42,970	-0.28(-0.54%)
Sep 27, 2018	51.33	51.59	51.33	51.40	53,265	+0.13(+0.25%)
Sep 26, 2018	51.03	51.66	50.97	51.28	41,776	+0.33(+0.66%)
Sep 25, 2018	50.93	51.05	50.69	50.94	53,313	+0.31(+0.60%)
Sep 24, 2018	50.46	50.74	49.88	50.64	69,860	-0.02(-0.04%)
Sep 21, 2018	51.17	51.46	50.66	50.66	74,157	-0.52(-1.02%)
Sep 20, 2018	51.55	51.63	50.94	51.18	120,953	-0.22(-0.42%)
Sep 19, 2018	52.05	52.05	50.88	51.39	97,293	-0.75(-1.43%)
Sep 18, 2018	51.79	52.26	51.74	52.14	299,895	+0.40(+0.78%)
Sep 17, 2018	52.73	52.73	51.56	51.74	85,649	-1.05(-2.00%)
Sep 14, 2018	52.79	53.12	52.48	52.79	232,835	+0.07(+0.13%)
Sep 13, 2018	52.76	52.90	52.42	52.72	76,985	+0.22(+0.41%)
Sep 12, 2018	52.68	52.81	51.93	52.51	57,330	-0.15(-0.28%)
Sep 11, 2018	51.69	52.69	51.51	52.65	158,729	+0.80(+1.54%)
Sep 10, 2018	51.78	52.00	51.23	51.86	44,635	+0.40(+0.79%)
Sep 07, 2018	50.82	51.97	50.55	51.45	73,649	+0.32(+0.63%)
Sep 06, 2018	51.61	51.70	50.81	51.13	134,337	-0.76(-1.47%)
Sep 05, 2018	53.46	53.46	51.63	51.90	194,205	-1.76(-3.28%)

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.