Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	36.96	38.26	36.96	38.09	2,424,700	+1.01(+2.72%)
Nov 29, 2018	38.17	38.58	36.77	37.08	2,173,454	-0.89(-2.34%)
Nov 28, 2018	37.10	38.01	36.67	37.97	1,260,038	+0.82(+2.21%)
Nov 27, 2018	36.89	37.42	36.57	37.15	1,850,886	+0.25(+0.68%)
Nov 26, 2018	36.61	37.07	35.95	36.90	2,107,403	+0.74(+2.05%)
Nov 23, 2018	37.32	37.35	36.12	36.16	1,428,800	-1.24(-3.32%)
Nov 21, 2018		37.40	37.40	37.40	0	+0.82(+2.24%)
Nov 20, 2018	35.45	37.80	33.59	36.58	6,678,741	+0.97(+2.72%)
Nov 19, 2018	37.09	37.16	34.85	35.61	5,688,788	-1.43(-3.86%)
Nov 16, 2018	37.42	37.83	36.46	37.04	3,878,800	-0.94(-2.47%)
Nov 15, 2018	37.74	38.66	36.76	37.98	3,215,778	-0.25(-0.65%)
Nov 14, 2018	39.60	40.05	37.87	38.23	2,270,231	-1.04(-2.65%)
Nov 13, 2018	39.93	40.10	38.94	39.27	1,800,731	-0.60(-1.50%)
Nov 12, 2018	40.38	40.98	39.51	39.87	1,803,231	-0.57(-1.41%)
Nov 09, 2018	41.06	41.52	40.16	40.44	2,111,200	-0.92(-2.22%)
Nov 08, 2018	40.85	41.77	40.49	41.36	2,141,818	+0.68(+1.67%)
Nov 07, 2018	40.36	40.87	38.88	40.68	1,677,569	+0.33(+0.82%)
Nov 06, 2018	40.18	40.58	39.65	40.35	1,345,872	+0.06(+0.15%)
Nov 05, 2018	39.90	40.51	39.40	40.29	1,826,333	+0.36(+0.90%)
Nov 02, 2018	40.44	40.97	39.32	39.93	1,724,900	-0.14(-0.35%)
Nov 01, 2018	39.40	40.26	38.52	40.07	2,494,886	+0.61(+1.55%)
Oct 31, 2018	40.57	41.01	39.08	39.46	2,935,992	-0.84(-2.08%)
Oct 30, 2018	38.88	40.53	38.61	40.30	2,229,093	+1.35(+3.47%)
Oct 29, 2018	39.04	39.97	38.50	38.95	2,856,591	+0.35(+0.91%)
Oct 26, 2018	37.39	38.69	36.72	38.60	2,957,500	+0.83(+2.20%)
Oct 25, 2018	37.65	38.45	37.28	37.77	1,852,751	+0.27(+0.72%)
Oct 24, 2018	37.43	38.27	37.10	37.50	2,685,121	+0.01(+0.03%)
Oct 23, 2018	37.09	37.70	35.91	37.49	1,761,240	+0.04(+0.11%)
Oct 22, 2018	36.47	37.74	36.24	37.45	1,690,684	+1.31(+3.62%)
Oct 19, 2018	37.09	37.10	35.79	36.14	4,002,200	-0.73(-1.98%)
Oct 18, 2018	37.71	38.00	36.66	36.87	2,291,514	-1.01(-2.67%)
Oct 17, 2018	37.83	38.00	37.02	37.88	1,905,786	+0.05(+0.13%)
Oct 16, 2018	38.40	38.50	37.39	37.83	2,495,843	-0.39(-1.02%)
Oct 15, 2018	38.46	39.05	37.70	38.22	2,237,283	-0.37(-0.96%)
Oct 12, 2018	38.91	39.50	38.11	38.59	1,916,500	+0.52(+1.37%)
Oct 11, 2018	38.26	39.51	37.75	38.07	2,651,207	-0.88(-2.26%)
Oct 10, 2018	39.75	40.17	38.88	38.95	1,863,135	-0.93(-2.33%)
Oct 09, 2018	39.55	40.68	39.53	39.88	1,782,850	+0.32(+0.81%)
Oct 08, 2018	39.81	40.00	38.79	39.56	1,499,369	-0.54(-1.35%)
Oct 05, 2018	39.77	40.46	39.57	40.10	1,781,100	+0.36(+0.91%)
Oct 04, 2018	40.52	40.56	39.14	39.74	1,876,465	-0.87(-2.14%)
Oct 03, 2018	40.13	40.79	39.42	40.61	2,698,586	+0.64(+1.60%)
Oct 02, 2018	40.62	41.24	39.31	39.97	3,723,444	-0.07(-0.17%)
Oct 01, 2018	40.99	41.05	39.89	40.04	2,625,012	-0.86(-2.10%)
Sep 28, 2018	41.51	42.28	40.75	40.90	1,627,800	-0.68(-1.64%)
Sep 27, 2018	41.59	41.79	41.04	41.58	1,795,179	-0.04(-0.10%)
Sep 26, 2018	40.22	42.14	40.11	41.62	3,767,643	+1.54(+3.84%)
Sep 25, 2018	40.69	41.15	39.84	40.08	2,093,519	-0.29(-0.72%)
Sep 24, 2018	40.50	41.18	39.98	40.37	2,591,629	-0.35(-0.86%)
Sep 21, 2018	42.22	42.22	40.55	40.72	3,167,000	-1.33(-3.16%)
Sep 20, 2018	41.76	42.50	41.19	42.05	1,821,829	+0.16(+0.38%)
Sep 19, 2018	41.66	42.20	41.36	41.89	1,571,407	+0.31(+0.75%)
Sep 18, 2018	41.10	41.96	41.10	41.58	1,683,462	+0.47(+1.14%)
Sep 17, 2018	42.50	42.50	41.05	41.11	2,183,320	-1.42(-3.34%)
Sep 14, 2018	44.19	44.42	42.21	42.53	2,699,200	-1.72(-3.89%)
Sep 13, 2018	44.42	44.64	44.14	44.25	1,502,218	+0.00(+0.00%)
Sep 12, 2018	44.16	44.99	43.65	44.25	2,082,249	-0.48(-1.07%)
Sep 11, 2018	43.98	45.23	43.96	44.73	2,685,972	+0.77(+1.75%)
Sep 10, 2018	43.71	44.26	43.28	43.96	1,863,852	+0.50(+1.15%)
Sep 07, 2018	43.52	44.68	43.38	43.46	2,341,700	-0.08(-0.18%)
Sep 06, 2018	48.05	48.08	43.12	43.54	4,232,502	-4.20(-8.80%)
Sep 05, 2018	48.32	48.74	47.12	47.74	2,399,690	-0.52(-1.08%)

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.