Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	40.57	40.57	37.43	39.43	3,659,003	-2.30(-5.51%)
Nov 29, 2018	40.90	42.32	40.87	41.73	1,212,652	+0.98(+2.42%)
Nov 28, 2018	39.37	40.91	39.20	40.74	925,261	+1.42(+3.62%)
Nov 27, 2018	39.67	40.41	39.17	39.32	955,459	-0.54(-1.35%)
Nov 26, 2018	40.50	41.27	39.65	39.86	509,411	-0.29(-0.72%)
Nov 23, 2018	39.52	40.71	39.26	40.15	225,552	+0.10(+0.25%)
Nov 21, 2018		40.05	40.05	40.05	0	-0.16(-0.39%)
Nov 20, 2018	39.59	40.24	38.54	40.21	1,149,885	+0.66(+1.67%)
Nov 19, 2018	39.88	40.46	39.16	39.55	745,248	-0.54(-1.34%)
Nov 16, 2018	41.51	41.51	40.06	40.08	417,622	-1.42(-3.43%)
Nov 15, 2018	40.26	41.64	39.93	41.51	1,051,105	+1.17(+2.91%)
Nov 14, 2018	40.31	41.36	39.26	40.33	1,323,551	+0.75(+1.90%)
Nov 13, 2018	38.63	41.29	38.29	39.58	1,538,951	+1.03(+2.66%)
Nov 12, 2018	39.01	39.48	38.53	38.55	862,362	-0.51(-1.31%)
Nov 09, 2018	37.10	39.83	37.00	39.07	1,256,978	+1.74(+4.65%)
Nov 08, 2018	35.87	37.37	35.52	37.33	1,065,037	+1.51(+4.23%)
Nov 07, 2018	36.59	36.96	35.47	35.81	1,325,451	-0.50(-1.37%)
Nov 06, 2018	37.08	37.44	36.05	36.31	2,946,856	-0.85(-2.29%)
Nov 05, 2018	37.80	38.01	37.08	37.16	1,288,038	-0.53(-1.40%)
Nov 02, 2018	37.11	38.02	36.94	37.69	828,839	+0.65(+1.76%)
Nov 01, 2018	37.11	37.56	36.54	37.04	764,273	-0.02(-0.06%)
Oct 31, 2018	37.02	37.85	36.74	37.06	794,566	+0.24(+0.66%)
Oct 30, 2018	36.35	37.44	35.95	36.82	824,661	+0.41(+1.13%)
Oct 29, 2018	37.86	37.87	35.53	36.41	1,244,370	-1.34(-3.55%)
Oct 26, 2018	37.78	38.50	35.90	37.75	1,123,376	-0.60(-1.56%)
Oct 25, 2018	39.19	39.88	37.27	38.34	1,552,915	-1.40(-3.53%)
Oct 24, 2018	40.05	41.05	39.73	39.75	1,358,376	-0.49(-1.22%)
Oct 23, 2018	40.58	40.77	39.70	40.24	740,645	-0.81(-1.97%)
Oct 22, 2018	41.01	41.29	40.63	41.05	464,463	+0.09(+0.22%)
Oct 19, 2018	41.47	41.79	40.89	40.96	462,829	-0.44(-1.07%)
Oct 18, 2018	41.55	42.29	41.31	41.40	1,866,995	-0.41(-0.98%)
Oct 17, 2018	42.73	42.73	41.56	41.81	644,291	-0.83(-1.95%)
Oct 16, 2018	42.21	43.03	42.07	42.64	698,910	+0.51(+1.21%)
Oct 15, 2018	41.61	42.47	41.58	42.14	723,098	+0.61(+1.48%)
Oct 12, 2018	42.18	42.44	41.18	41.52	481,411	-0.27(-0.66%)
Oct 11, 2018	42.18	42.34	41.45	41.80	1,002,326	-0.54(-1.28%)
Oct 10, 2018	42.52	42.84	42.32	42.34	446,614	-0.37(-0.87%)
Oct 09, 2018	42.65	42.98	42.58	42.71	556,077	+0.07(+0.17%)
Oct 08, 2018	42.46	42.90	42.43	42.64	794,562	+0.12(+0.28%)
Oct 05, 2018	42.46	42.69	42.30	42.52	376,234	+0.12(+0.29%)
Oct 04, 2018	42.66	42.78	42.23	42.39	354,760	-0.36(-0.83%)
Oct 03, 2018	42.69	43.02	41.97	42.75	634,565	-0.26(-0.60%)
Oct 02, 2018	43.19	43.31	42.86	43.01	471,099	-0.19(-0.45%)
Oct 01, 2018	42.79	43.31	42.54	43.20	570,498	+0.60(+1.40%)
Sep 28, 2018	42.06	42.75	41.83	42.60	708,118	+0.40(+0.96%)
Sep 27, 2018	41.85	42.41	41.77	42.20	392,028	+0.47(+1.12%)
Sep 26, 2018	42.34	42.41	41.37	41.73	952,204	-0.73(-1.71%)
Sep 25, 2018	44.28	44.66	42.15	42.46	1,063,611	-1.78(-4.01%)
Sep 24, 2018	44.95	45.51	43.93	44.24	603,397	-0.67(-1.49%)
Sep 21, 2018	45.43	45.43	44.76	44.91	724,719	-0.43(-0.94%)
Sep 20, 2018	45.47	45.60	45.19	45.33	335,580	-0.06(-0.12%)
Sep 19, 2018	45.55	45.89	45.33	45.39	547,436	-0.07(-0.16%)
Sep 18, 2018	45.49	45.73	45.25	45.46	407,373	+0.02(+0.04%)
Sep 17, 2018	45.57	45.68	44.98	45.45	510,974	-0.11(-0.25%)
Sep 14, 2018	45.98	46.09	45.07	45.56	699,323	-0.34(-0.74%)
Sep 13, 2018	45.55	45.94	45.17	45.90	812,754	+0.30(+0.66%)
Sep 12, 2018	45.16	45.66	44.95	45.60	1,369,912	+0.49(+1.09%)
Sep 11, 2018	44.78	45.68	44.44	45.11	927,617	+0.11(+0.25%)
Sep 10, 2018	44.97	45.11	44.45	44.99	825,670	+0.12(+0.27%)
Sep 07, 2018	45.43	45.52	44.63	44.87	659,928	-0.65(-1.42%)
Sep 06, 2018	46.52	46.72	45.28	45.52	787,030	-0.96(-2.07%)
Sep 05, 2018	46.46	46.56	45.78	46.48	863,394	-0.27(-0.59%)

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.