Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.43	45.52	43.03	44.74	41,382	+0.16(+0.35%)
Nov 29, 2018	44.12	45.83	42.57	44.59	11,109	+0.93(+2.14%)
Nov 28, 2018	43.19	45.05	41.17	43.66	20,034	+0.47(+1.08%)
Nov 27, 2018	43.66	44.12	42.26	43.19	10,203	-0.78(-1.77%)
Nov 26, 2018	43.19	45.99	42.88	43.97	9,802	+1.09(+2.54%)
Nov 23, 2018	43.34	44.28	42.41	42.88	6,411	-0.31(-0.72%)
Nov 21, 2018		43.19	43.19	43.19	0	+1.40(+3.35%)
Nov 20, 2018	41.95	43.81	41.64	41.79	17,863	-0.62(-1.47%)
Nov 19, 2018	46.92	48.32	42.33	42.41	30,127	-4.66(-9.90%)
Nov 16, 2018	46.61	47.46	44.74	47.07	8,509	-0.62(-1.30%)
Nov 15, 2018	43.97	47.85	43.50	47.69	12,411	+4.04(+9.25%)
Nov 14, 2018	46.45	47.03	43.66	43.66	12,136	-2.80(-6.02%)
Nov 13, 2018	48.32	48.94	45.99	46.45	7,721	-1.40(-2.92%)
Nov 12, 2018	50.96	50.96	46.76	47.85	14,828	-3.11(-6.10%)
Nov 09, 2018	52.20	52.20	48.32	50.96	14,263	-2.18(-4.09%)
Nov 08, 2018	53.60	54.84	52.51	53.13	4,893	-0.62(-1.16%)
Nov 07, 2018	53.29	55.62	52.36	53.75	10,882	+2.02(+3.90%)
Nov 06, 2018	52.04	52.82	51.42	51.73	43,550	-0.31(-0.60%)
Nov 05, 2018	52.04	53.91	49.87	52.04	18,010	+2.18(+4.36%)
Nov 02, 2018	51.11	51.58	47.38	49.87	25,328	-1.71(-3.31%)
Nov 01, 2018	51.89	54.06	50.96	51.58	24,374	-0.31(-0.60%)
Oct 31, 2018	50.18	52.51	50.11	51.89	9,710	+2.17(+4.37%)
Oct 30, 2018	51.58	52.67	49.56	49.71	10,238	-2.17(-4.19%)
Oct 29, 2018	51.27	53.60	50.49	51.89	19,151	+0.62(+1.21%)
Oct 26, 2018	54.38	56.39	50.49	51.27	21,144	-0.78(-1.49%)
Oct 25, 2018	52.82	53.75	50.02	52.04	31,455	-0.47(-0.89%)
Oct 24, 2018	56.39	56.71	52.51	52.51	10,570	-4.04(-7.14%)
Oct 23, 2018	54.38	58.10	52.04	56.55	18,467	+0.78(+1.39%)
Oct 22, 2018	58.57	58.57	55.31	55.77	9,334	-2.49(-4.27%)
Oct 19, 2018	62.45	62.92	57.64	58.26	8,792	-4.19(-6.72%)
Oct 18, 2018	62.61	63.02	60.90	62.45	11,319	-0.47(-0.74%)
Oct 17, 2018	62.14	63.23	59.50	62.92	9,681	+0.62(+1.00%)
Oct 16, 2018	63.70	64.16	61.20	62.30	8,021	-1.09(-1.72%)
Oct 15, 2018	62.61	63.70	61.37	63.39	15,159	+0.93(+1.49%)
Oct 12, 2018	59.81	63.23	59.81	62.45	28,019	+2.33(+3.88%)
Oct 11, 2018	55.31	60.28	55.00	60.12	21,982	+4.82(+8.71%)
Oct 10, 2018	59.81	59.83	54.84	55.31	24,964	-4.51(-7.53%)
Oct 09, 2018	58.26	60.74	57.17	59.81	13,235	+1.55(+2.67%)
Oct 08, 2018	58.88	59.35	56.86	58.26	10,472	-0.93(-1.57%)
Oct 05, 2018	59.97	61.37	58.26	59.19	7,846	-0.93(-1.55%)
Oct 04, 2018	61.37	62.14	59.04	60.12	12,465	-1.24(-2.03%)
Oct 03, 2018	61.37	63.08	60.59	61.37	14,150	+0.00(+0.00%)
Oct 02, 2018	64.01	64.01	60.92	61.37	20,277	-2.33(-3.66%)
Oct 01, 2018	67.42	67.58	62.30	63.70	59,985	-3.26(-4.87%)
Sep 28, 2018	68.05	68.36	66.49	66.96	17,257	-1.40(-2.05%)
Sep 27, 2018	68.36	69.13	67.42	68.36	17,301	+0.31(+0.46%)
Sep 26, 2018	69.44	70.22	67.74	68.05	11,407	-1.40(-2.01%)
Sep 25, 2018	68.36	69.60	66.49	69.44	32,737	+1.24(+1.82%)
Sep 24, 2018	68.36	68.36	66.03	68.20	25,469	-0.31(-0.45%)
Sep 21, 2018	70.22	70.22	67.58	68.51	26,712	-1.55(-2.22%)
Sep 20, 2018	70.53	71.62	68.75	70.07	42,900	-0.62(-0.88%)
Sep 19, 2018	69.91	71.78	67.89	70.69	45,361	+0.00(+0.00%)
Sep 18, 2018	72.40	72.55	69.29	70.69	24,793	-0.93(-1.30%)
Sep 17, 2018	71.93	74.57	70.43	71.62	48,871	+0.62(+0.88%)
Sep 14, 2018	68.20	72.24	68.20	71.00	44,806	+3.26(+4.82%)
Sep 13, 2018	67.89	69.29	67.27	67.74	11,677	-0.16(-0.23%)
Sep 12, 2018	66.49	68.55	66.34	67.89	15,495	+1.09(+1.63%)
Sep 11, 2018	69.13	69.44	66.65	66.80	26,931	-1.24(-1.83%)
Sep 10, 2018	67.42	70.07	66.49	68.05	33,388	+1.24(+1.86%)
Sep 07, 2018	66.65	67.58	63.85	66.80	20,372	-0.31(-0.46%)
Sep 06, 2018	69.13	71.00	64.61	67.11	31,557	-0.62(-0.92%)
Sep 05, 2018	70.07	71.15	66.96	67.74	21,479	-2.02(-2.90%)

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.