Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.96	46.47	44.87	46.28	1,844,671	+1.03(+2.27%)
Nov 29, 2018	45.23	46.02	44.55	45.25	1,774,590	-0.14(-0.32%)
Nov 28, 2018	43.08	45.41	42.75	45.40	2,474,337	+3.19(+7.56%)
Nov 27, 2018	41.04	42.22	40.50	42.21	1,508,737	+0.54(+1.31%)
Nov 26, 2018	40.96	41.81	40.81	41.66	2,013,615	+1.76(+4.41%)
Nov 23, 2018	40.05	40.51	39.86	39.90	940,286	-0.91(-2.23%)
Nov 21, 2018		40.81	40.81	40.81	0	+0.06(+0.14%)
Nov 20, 2018	41.74	42.04	40.27	40.76	3,830,810	-2.99(-6.84%)
Nov 19, 2018	45.60	45.73	43.04	43.75	1,886,491	-2.12(-4.62%)
Nov 16, 2018	44.65	46.35	44.43	45.87	1,912,323	+0.65(+1.44%)
Nov 15, 2018	43.58	45.52	42.59	45.22	2,776,488	+1.21(+2.76%)
Nov 14, 2018	46.08	46.26	43.24	44.00	2,084,183	-1.09(-2.43%)
Nov 13, 2018	45.55	46.33	44.63	45.10	1,967,703	-0.60(-1.31%)
Nov 12, 2018	48.86	48.92	45.43	45.70	2,943,073	-3.42(-6.97%)
Nov 09, 2018	49.63	49.86	48.49	49.12	2,598,601	-1.14(-2.27%)
Nov 08, 2018	49.97	50.73	49.60	50.26	2,439,813	+0.28(+0.56%)
Nov 07, 2018	48.22	50.12	47.74	49.98	2,495,330	+2.94(+6.26%)
Nov 06, 2018	46.21	47.12	46.01	47.04	1,188,670	+0.97(+2.10%)
Nov 05, 2018	45.14	46.33	45.04	46.07	1,474,188	+1.06(+2.34%)
Nov 02, 2018	46.64	46.72	44.02	45.01	2,590,716	-0.68(-1.50%)
Nov 01, 2018	44.92	45.77	44.24	45.70	2,002,955	+1.38(+3.12%)
Oct 31, 2018	44.28	45.45	43.98	44.31	2,273,158	+1.22(+2.83%)
Oct 30, 2018	40.87	43.21	40.79	43.09	2,094,014	+2.14(+5.22%)
Oct 29, 2018	43.25	43.95	39.25	40.95	3,454,943	-1.21(-2.87%)
Oct 26, 2018	42.55	43.38	40.90	42.16	3,924,880	-1.61(-3.68%)
Oct 25, 2018	42.51	44.36	42.01	43.77	2,351,101	+2.04(+4.88%)
Oct 24, 2018	45.39	45.58	41.46	41.74	3,070,770	-3.25(-7.23%)
Oct 23, 2018	43.39	45.61	42.69	44.99	3,906,620	-0.69(-1.52%)
Oct 22, 2018	46.74	46.98	45.22	45.68	2,018,081	-0.65(-1.39%)
Oct 19, 2018	46.48	47.27	45.86	46.33	2,128,355	+0.35(+0.77%)
Oct 18, 2018	47.35	47.72	45.21	45.97	3,227,533	-1.90(-3.97%)
Oct 17, 2018	47.78	48.41	46.57	47.87	2,773,269	-0.41(-0.86%)
Oct 16, 2018	46.62	48.44	46.25	48.29	2,421,576	+2.88(+6.33%)
Oct 15, 2018	45.69	46.66	45.36	45.41	1,942,484	-0.44(-0.96%)
Oct 12, 2018	46.51	46.57	44.12	45.85	3,422,467	+1.51(+3.41%)
Oct 11, 2018	46.80	47.85	43.54	44.34	5,258,827	-3.28(-6.88%)
Oct 10, 2018	52.34	52.34	47.39	47.61	3,367,079	-4.82(-9.20%)
Oct 09, 2018	52.59	53.07	51.78	52.44	1,211,159	-0.35(-0.67%)
Oct 08, 2018	51.76	53.00	51.16	52.79	1,579,485	+0.26(+0.49%)
Oct 05, 2018	53.74	53.85	51.62	52.53	1,771,623	-1.02(-1.91%)
Oct 04, 2018	54.55	54.58	52.64	53.56	2,394,874	-1.25(-2.28%)
Oct 03, 2018	55.27	55.52	54.55	54.80	1,242,315	+0.28(+0.51%)
Oct 02, 2018	53.66	54.77	53.60	54.52	1,106,779	+0.68(+1.26%)
Oct 01, 2018	53.62	54.24	53.41	53.84	1,487,860	+1.24(+2.36%)
Sep 28, 2018	52.12	52.93	52.07	52.60	988,016	+0.10(+0.19%)
Sep 27, 2018	52.58	53.20	52.15	52.50	1,099,487	+0.24(+0.46%)
Sep 26, 2018	52.97	53.51	52.01	52.26	917,475	-0.63(-1.19%)
Sep 25, 2018	53.64	53.70	52.75	52.89	1,075,795	-0.39(-0.74%)
Sep 24, 2018	54.17	54.17	53.19	53.29	1,733,881	-1.06(-1.95%)
Sep 21, 2018	54.62	54.64	54.02	54.35	1,139,807	+0.41(+0.77%)
Sep 20, 2018	53.35	54.11	53.31	53.93	1,240,032	+1.48(+2.82%)
Sep 19, 2018	51.59	52.74	51.59	52.45	807,427	+0.94(+1.82%)
Sep 18, 2018	50.65	51.88	50.54	51.51	936,861	+1.12(+2.22%)
Sep 17, 2018	50.78	51.13	50.25	50.40	667,242	-0.54(-1.06%)
Sep 14, 2018	51.16	51.30	50.47	50.94	1,039,925	+0.02(+0.04%)
Sep 13, 2018	50.69	51.17	50.46	50.92	986,675	+0.90(+1.79%)
Sep 12, 2018	50.00	50.91	49.67	50.02	1,535,956	+0.10(+0.20%)
Sep 11, 2018	48.88	50.20	48.70	49.92	698,139	+0.63(+1.27%)
Sep 10, 2018	50.21	50.31	49.28	49.29	799,951	-0.35(-0.71%)
Sep 07, 2018	49.56	50.14	49.05	49.65	1,188,813	-0.44(-0.88%)
Sep 06, 2018	50.06	50.55	49.40	50.09	1,173,349	+0.13(+0.27%)
Sep 05, 2018	49.45	50.14	49.35	49.95	987,549	+0.14(+0.29%)

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.