Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	45.19	45.31	43.80	44.50	1,130,044	-0.79(-1.74%)
Nov 29, 2018	42.95	46.19	42.95	45.29	1,024,518	+2.36(+5.50%)
Nov 28, 2018	42.78	43.17	40.83	42.93	1,842,800	+0.30(+0.71%)
Nov 27, 2018	44.91	45.85	42.44	42.63	1,720,879	-2.57(-5.68%)
Nov 26, 2018	46.38	47.35	44.73	45.19	3,731,677	-4.34(-8.76%)
Nov 23, 2018	48.04	50.53	47.96	49.53	371,882	+0.77(+1.58%)
Nov 21, 2018		48.76	48.76	48.76	0	+1.76(+3.74%)
Nov 20, 2018	47.88	48.03	45.23	47.00	918,451	-1.68(-3.46%)
Nov 19, 2018	50.76	50.99	48.18	48.69	926,464	-2.12(-4.17%)
Nov 16, 2018	50.43	51.34	49.78	50.81	708,047	-0.11(-0.21%)
Nov 15, 2018	49.97	51.93	47.72	50.91	1,162,895	+0.73(+1.45%)
Nov 14, 2018	52.78	54.36	50.11	50.18	952,978	-1.88(-3.61%)
Nov 13, 2018	52.36	53.31	50.53	52.07	1,351,741	-0.18(-0.35%)
Nov 12, 2018	55.68	56.03	52.15	52.25	1,174,563	-3.79(-6.76%)
Nov 09, 2018	59.23	59.50	55.47	56.04	1,008,903	-3.98(-6.62%)
Nov 08, 2018	57.51	61.05	50.94	60.02	2,816,524	+2.70(+4.70%)
Nov 07, 2018	57.22	60.32	54.32	57.32	1,276,064	-1.75(-2.95%)
Nov 06, 2018	58.27	59.60	58.18	59.07	550,035	+0.65(+1.11%)
Nov 05, 2018	59.67	60.15	58.00	58.42	625,968	-1.42(-2.37%)
Nov 02, 2018	59.08	60.33	59.06	59.83	474,954	+0.97(+1.65%)
Nov 01, 2018	57.46	59.10	56.90	58.86	273,007	+1.69(+2.95%)
Oct 31, 2018	56.78	57.78	56.06	57.18	379,541	+1.18(+2.11%)
Oct 30, 2018	55.63	56.91	55.30	55.99	437,449	+0.43(+0.77%)
Oct 29, 2018	56.46	57.23	54.82	55.57	383,525	-0.03(-0.05%)
Oct 26, 2018	56.37	56.94	55.45	55.59	270,326	-1.56(-2.73%)
Oct 25, 2018	56.16	57.56	55.91	57.16	264,519	+1.89(+3.42%)
Oct 24, 2018	57.17	57.89	55.22	55.27	577,377	-1.92(-3.36%)
Oct 23, 2018	55.99	57.62	55.88	57.19	455,250	+0.80(+1.41%)
Oct 22, 2018	56.19	56.88	55.83	56.39	294,197	+0.83(+1.50%)
Oct 19, 2018	55.41	56.42	55.41	55.56	304,156	+0.26(+0.47%)
Oct 18, 2018	55.28	55.93	54.55	55.29	329,621	-0.03(-0.05%)
Oct 17, 2018	54.69	55.59	54.13	55.32	477,134	+0.36(+0.65%)
Oct 16, 2018	53.60	55.26	53.37	54.96	515,540	+1.80(+3.39%)
Oct 15, 2018	50.91	53.78	50.90	53.16	671,078	+2.52(+4.98%)
Oct 12, 2018	51.60	51.89	49.82	50.64	608,828	-0.07(-0.13%)
Oct 11, 2018	50.66	51.65	50.00	50.71	496,961	-0.17(-0.34%)
Oct 10, 2018	52.77	52.77	50.59	50.88	301,724	-2.04(-3.85%)
Oct 09, 2018	54.09	54.30	52.82	52.92	294,447	-1.30(-2.40%)
Oct 08, 2018	54.84	54.99	53.58	54.22	188,136	-0.59(-1.08%)
Oct 05, 2018	55.32	55.52	54.01	54.81	216,797	-0.57(-1.03%)
Oct 04, 2018	55.89	55.92	55.06	55.38	193,016	-0.78(-1.38%)
Oct 03, 2018	55.98	57.10	55.93	56.16	256,283	+0.47(+0.84%)
Oct 02, 2018	57.09	57.33	54.89	55.69	327,216	-1.51(-2.64%)
Oct 01, 2018	58.70	59.00	57.08	57.20	332,883	-1.26(-2.16%)
Sep 28, 2018	57.65	58.93	57.65	58.46	327,465	+0.70(+1.21%)
Sep 27, 2018	58.17	58.49	57.59	57.77	168,379	-0.25(-0.43%)
Sep 26, 2018	59.04	59.21	57.92	58.02	203,884	-0.81(-1.38%)
Sep 25, 2018	58.77	58.99	57.97	58.83	263,064	-0.01(-0.02%)
Sep 24, 2018	56.91	59.10	56.66	58.84	738,198	+1.71(+2.99%)
Sep 21, 2018	57.99	58.63	57.09	57.14	491,250	-0.92(-1.59%)
Sep 20, 2018	57.58	58.49	57.42	58.06	254,070	+0.78(+1.35%)
Sep 19, 2018	58.92	58.92	57.16	57.28	405,299	-1.60(-2.72%)
Sep 18, 2018	58.87	59.28	58.46	58.88	236,476	-0.07(-0.12%)
Sep 17, 2018	60.24	60.30	58.63	58.95	333,338	-1.44(-2.39%)
Sep 14, 2018	61.49	61.82	60.04	60.39	308,075	-1.08(-1.75%)
Sep 13, 2018	62.42	62.78	61.23	61.47	324,513	-0.68(-1.09%)
Sep 12, 2018	62.82	62.82	61.27	62.15	395,322	-0.53(-0.85%)
Sep 11, 2018	60.22	62.86	60.08	62.68	429,548	+2.47(+4.11%)
Sep 10, 2018	61.03	61.23	59.96	60.21	360,010	-0.80(-1.32%)
Sep 07, 2018	61.33	61.63	60.65	61.01	386,667	-0.42(-0.68%)
Sep 06, 2018	63.59	63.88	61.17	61.43	571,143	-2.08(-3.28%)
Sep 05, 2018	63.78	63.78	61.39	63.52	527,300	-0.59(-0.92%)

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.