Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	37.04	37.20	36.21	36.93	11,753,403	-0.16(-0.44%)
Nov 29, 2018	37.50	37.84	36.92	37.10	7,575,825	-0.75(-1.99%)
Nov 28, 2018	37.16	37.97	36.61	37.85	7,144,965	+0.76(+2.05%)
Nov 27, 2018	37.25	37.37	36.77	37.09	5,870,911	-0.36(-0.96%)
Nov 26, 2018	37.49	37.98	37.39	37.45	8,605,876	+0.41(+1.11%)
Nov 23, 2018	37.10	37.59	36.98	37.04	3,469,213	-0.42(-1.12%)
Nov 21, 2018		37.45	37.45	37.45	0	+0.68(+1.86%)
Nov 20, 2018	36.61	36.96	36.29	36.77	11,337,018	-0.20(-0.55%)
Nov 19, 2018	36.60	37.01	36.37	36.98	9,936,733	+0.31(+0.84%)
Nov 16, 2018	36.21	37.03	36.14	36.67	10,720,427	+0.21(+0.59%)
Nov 15, 2018	35.52	36.66	35.19	36.45	8,438,200	+0.64(+1.79%)
Nov 14, 2018	36.29	36.79	35.57	35.81	11,431,084	-0.19(-0.52%)
Nov 13, 2018	36.34	36.86	35.95	36.00	7,037,835	-0.26(-0.73%)
Nov 12, 2018	37.33	37.43	36.20	36.27	6,029,012	-1.15(-3.08%)
Nov 09, 2018	37.66	37.92	37.21	37.42	6,323,513	-0.37(-0.97%)
Nov 08, 2018	37.68	38.31	37.64	37.79	8,152,779	-0.15(-0.41%)
Nov 07, 2018	37.84	38.15	37.46	37.94	8,749,743	-0.40(-1.05%)
Nov 06, 2018	37.49	38.43	37.21	38.34	8,831,830	+0.66(+1.74%)
Nov 05, 2018	36.81	37.77	36.80	37.68	8,423,779	+0.73(+1.96%)
Nov 02, 2018	37.08	37.57	36.18	36.96	10,855,097	+0.14(+0.37%)
Nov 01, 2018	37.03	38.11	36.39	36.82	14,099,910	+1.56(+4.43%)
Oct 31, 2018	35.98	36.39	35.18	35.26	13,258,692	+0.28(+0.81%)
Oct 30, 2018	34.16	35.05	33.55	34.98	25,795,974	+0.90(+2.63%)
Oct 29, 2018	35.44	35.55	33.82	34.08	15,092,884	-0.86(-2.47%)
Oct 26, 2018	35.90	35.93	34.57	34.94	13,617,820	-1.25(-3.45%)
Oct 25, 2018	36.22	36.74	35.85	36.19	11,526,247	+0.13(+0.36%)
Oct 24, 2018	37.59	37.62	36.01	36.06	11,433,690	-1.67(-4.41%)
Oct 23, 2018	37.81	37.98	36.90	37.73	15,968,230	-0.67(-1.73%)
Oct 22, 2018	40.38	40.47	38.35	38.39	12,940,266	-1.91(-4.75%)
Oct 19, 2018	40.35	41.02	39.96	40.31	11,118,815	-1.20(-2.90%)
Oct 18, 2018	42.28	42.30	40.88	41.51	8,643,286	-0.86(-2.04%)
Oct 17, 2018	42.01	42.90	41.59	42.37	5,746,141	+0.27(+0.65%)
Oct 16, 2018	41.95	42.12	41.26	42.10	7,803,178	+0.21(+0.51%)
Oct 15, 2018	42.48	42.74	41.88	41.89	5,927,649	-0.61(-1.45%)
Oct 12, 2018	43.17	43.17	41.72	42.50	6,893,459	-0.32(-0.74%)
Oct 11, 2018	44.68	44.70	42.67	42.82	11,030,720	-1.92(-4.29%)
Oct 10, 2018	45.73	46.00	44.73	44.74	5,354,453	-1.22(-2.66%)
Oct 09, 2018	46.01	46.23	45.65	45.96	4,245,053	-0.20(-0.43%)
Oct 08, 2018	45.48	46.49	45.39	46.16	4,657,640	+0.38(+0.84%)
Oct 05, 2018	46.11	46.49	45.73	45.77	3,380,917	-0.26(-0.56%)
Oct 04, 2018	45.54	46.29	45.52	46.03	5,626,297	+0.54(+1.18%)
Oct 03, 2018	45.69	45.99	45.46	45.49	4,206,226	+0.13(+0.28%)
Oct 02, 2018	45.30	45.48	44.99	45.36	2,950,280	+0.03(+0.08%)
Oct 01, 2018	45.63	45.88	45.22	45.33	4,209,904	-0.14(-0.30%)
Sep 28, 2018	45.23	45.61	44.86	45.46	5,226,363	-0.13(-0.28%)
Sep 27, 2018	46.16	46.19	45.59	45.59	4,789,180	-0.56(-1.22%)
Sep 26, 2018	46.51	46.79	46.10	46.16	5,743,581	-0.31(-0.66%)
Sep 25, 2018	46.68	46.94	46.31	46.46	6,733,028	-0.20(-0.44%)
Sep 24, 2018	46.62	46.92	46.48	46.67	7,732,941	-0.02(-0.04%)
Sep 21, 2018	46.49	46.76	46.30	46.68	7,541,983	+0.30(+0.64%)
Sep 20, 2018	46.33	46.73	46.30	46.39	5,930,578	+0.37(+0.80%)
Sep 19, 2018	46.21	46.70	46.02	46.02	5,912,786	-0.05(-0.11%)
Sep 18, 2018	45.52	46.18	45.38	46.07	4,550,450	+0.56(+1.22%)
Sep 17, 2018	45.55	45.61	45.27	45.52	4,409,059	+0.04(+0.09%)
Sep 14, 2018	44.84	45.67	44.76	45.47	4,297,024	+0.77(+1.72%)
Sep 13, 2018	44.46	44.93	44.46	44.70	4,171,675	+0.30(+0.67%)
Sep 12, 2018	44.28	44.56	43.97	44.41	5,626,472	-0.04(-0.10%)
Sep 11, 2018	44.35	44.60	43.93	44.45	6,406,084	-0.30(-0.66%)
Sep 10, 2018	45.19	45.19	44.41	44.75	5,345,024	-0.81(-1.77%)
Sep 07, 2018	45.76	45.83	45.29	45.55	3,295,310	-0.20(-0.43%)
Sep 06, 2018	45.75	46.02	45.48	45.75	5,528,283	+0.07(+0.15%)
Sep 05, 2018	45.24	45.74	45.17	45.68	6,130,812	+0.38(+0.84%)

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.