Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	38.94	39.95	38.94	39.78	3,135,742	+0.68(+1.75%)
Nov 29, 2018	39.03	39.57	38.88	39.09	2,217,576	-0.13(-0.32%)
Nov 28, 2018	39.47	39.65	38.28	39.22	2,870,667	-0.09(-0.24%)
Nov 27, 2018	38.75	39.46	38.75	39.31	2,545,766	+0.11(+0.28%)
Nov 26, 2018	38.67	39.27	38.58	39.20	2,459,123	+0.94(+2.45%)
Nov 23, 2018	38.16	38.41	37.74	38.27	1,068,184	-0.19(-0.50%)
Nov 21, 2018		38.46	38.46	38.46	0	-0.15(-0.39%)
Nov 20, 2018	38.56	39.35	37.72	38.61	2,517,077	-0.29(-0.74%)
Nov 19, 2018	38.89	39.50	38.57	38.90	2,696,080	-0.07(-0.17%)
Nov 16, 2018	38.10	39.23	38.00	38.97	2,659,506	+0.61(+1.58%)
Nov 15, 2018	37.95	38.60	37.42	38.36	3,109,562	-0.11(-0.29%)
Nov 14, 2018	38.51	39.49	38.21	38.47	2,612,530	+0.19(+0.51%)
Nov 13, 2018	38.03	38.98	37.80	38.27	2,231,021	+0.46(+1.21%)
Nov 12, 2018	38.60	38.76	37.70	37.82	1,952,753	-0.86(-2.23%)
Nov 09, 2018	38.92	39.04	38.33	38.68	1,672,451	-0.46(-1.17%)
Nov 08, 2018	39.11	39.73	38.64	39.13	2,355,946	+0.00(+0.01%)
Nov 07, 2018	39.47	39.73	38.47	39.13	2,581,867	+0.06(+0.15%)
Nov 06, 2018	37.96	39.60	37.96	39.07	3,455,620	+1.14(+3.00%)
Nov 05, 2018	38.04	38.44	36.86	37.93	4,104,392	+0.59(+1.57%)
Nov 02, 2018	37.70	37.92	37.02	37.35	3,134,595	-0.08(-0.20%)
Nov 01, 2018	36.36	37.54	36.05	37.42	3,245,266	+1.50(+4.17%)
Oct 31, 2018	36.30	36.66	35.91	35.93	3,524,996	+0.11(+0.30%)
Oct 30, 2018	34.41	35.94	34.32	35.82	4,264,220	+1.59(+4.64%)
Oct 29, 2018	35.23	35.64	33.52	34.23	2,848,538	-0.51(-1.47%)
Oct 26, 2018	33.86	35.08	33.72	34.74	4,071,660	+0.00(+0.00%)
Oct 25, 2018	33.88	35.29	33.88	34.74	3,082,279	+1.27(+3.80%)
Oct 24, 2018	34.57	35.23	33.46	33.47	3,550,232	-1.31(-3.77%)
Oct 23, 2018	33.44	35.08	32.78	34.78	4,555,288	+1.11(+3.30%)
Oct 22, 2018	35.48	35.68	33.61	33.67	6,646,789	-1.85(-5.20%)
Oct 19, 2018	35.64	36.04	35.39	35.52	1,989,305	-0.18(-0.49%)
Oct 18, 2018	35.39	36.48	35.39	35.69	3,509,270	-0.38(-1.07%)
Oct 17, 2018	36.07	36.12	35.43	36.08	1,738,671	+0.03(+0.09%)
Oct 16, 2018	35.41	36.10	35.01	36.05	2,435,894	+0.64(+1.79%)
Oct 15, 2018	35.50	35.82	35.41	35.41	2,456,140	-0.22(-0.61%)
Oct 12, 2018	35.64	35.80	35.00	35.63	4,137,081	+0.55(+1.57%)
Oct 11, 2018	36.48	36.76	35.02	35.08	4,358,089	-1.40(-3.85%)
Oct 10, 2018	37.72	37.92	36.46	36.48	3,986,518	-1.35(-3.58%)
Oct 09, 2018	38.50	39.38	36.94	37.83	7,227,652	-3.24(-7.90%)
Oct 08, 2018	42.17	42.43	40.90	41.08	3,328,714	-1.20(-2.83%)
Oct 05, 2018	43.20	43.55	42.16	42.27	3,125,625	-0.86(-2.00%)
Oct 04, 2018	43.23	43.39	42.56	43.14	2,463,414	-0.18(-0.41%)
Oct 03, 2018	44.81	44.87	43.22	43.31	2,424,460	-1.31(-2.94%)
Oct 02, 2018	44.82	45.42	44.43	44.62	2,073,793	-0.19(-0.43%)
Oct 01, 2018	44.77	45.41	44.73	44.82	1,770,433	+0.13(+0.30%)
Sep 28, 2018	44.46	45.23	44.46	44.68	2,136,533	-0.08(-0.17%)
Sep 27, 2018	44.83	45.06	44.31	44.76	1,655,782	-0.13(-0.30%)
Sep 26, 2018	45.19	45.65	44.29	44.89	1,807,559	-0.40(-0.89%)
Sep 25, 2018	46.61	46.61	45.19	45.29	1,772,563	-1.07(-2.31%)
Sep 24, 2018	47.15	47.15	45.99	46.36	1,811,078	-0.74(-1.56%)
Sep 21, 2018	47.77	47.77	46.81	47.10	2,867,169	-0.43(-0.90%)
Sep 20, 2018	47.51	47.85	47.40	47.53	1,521,350	+0.19(+0.41%)
Sep 19, 2018	47.43	47.60	47.11	47.33	1,677,379	+0.38(+0.80%)
Sep 18, 2018	46.81	47.08	46.36	46.96	1,391,306	+0.18(+0.38%)
Sep 17, 2018	46.81	47.35	46.67	46.78	1,439,976	+0.11(+0.23%)
Sep 14, 2018	46.59	46.89	46.21	46.67	2,064,893	+0.26(+0.56%)
Sep 13, 2018	46.10	46.69	46.10	46.41	1,278,556	+0.35(+0.76%)
Sep 12, 2018	46.02	46.47	45.98	46.06	1,099,576	-0.16(-0.34%)
Sep 11, 2018	46.51	46.64	45.85	46.22	1,437,452	-0.25(-0.54%)
Sep 10, 2018	45.92	46.67	45.92	46.47	1,315,031	+0.50(+1.09%)
Sep 07, 2018	45.69	46.15	45.69	45.97	1,533,988	+0.08(+0.18%)
Sep 06, 2018	46.40	46.62	45.74	45.89	1,686,243	-0.25(-0.54%)
Sep 05, 2018	45.27	46.16	45.12	46.14	3,680,709	+0.87(+1.92%)

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.