Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	40.90	41.57	40.58	41.09	623,400	-0.18(-0.44%)
Nov 29, 2018	40.56	41.73	40.18	41.27	495,768	+0.72(+1.78%)
Nov 28, 2018	40.15	40.61	39.78	40.55	692,143	+0.47(+1.17%)
Nov 27, 2018	41.77	41.92	40.02	40.08	370,802	-2.07(-4.91%)
Nov 26, 2018	42.75	44.08	41.65	42.15	430,928	-0.39(-0.92%)
Nov 23, 2018	41.40	43.17	41.12	42.54	176,000	+0.96(+2.31%)
Nov 21, 2018		41.58	41.58	41.58	0	+1.27(+3.15%)
Nov 20, 2018	39.70	40.67	38.78	40.31	563,181	+0.04(+0.10%)
Nov 19, 2018	40.62	41.00	39.30	40.27	765,948	-0.47(-1.15%)
Nov 16, 2018	39.67	41.02	39.02	40.74	464,300	+0.86(+2.16%)
Nov 15, 2018	38.91	40.25	38.91	39.88	566,348	+0.68(+1.73%)
Nov 14, 2018	40.15	40.58	38.57	39.20	890,801	-0.77(-1.93%)
Nov 13, 2018	41.27	42.40	39.76	39.97	417,640	-0.92(-2.25%)
Nov 12, 2018	40.50	41.71	39.99	40.89	424,272	+0.14(+0.34%)
Nov 09, 2018	40.44	43.10	39.61	40.75	1,013,000	-2.55(-5.89%)
Nov 08, 2018	43.64	44.11	42.70	43.30	562,894	-0.57(-1.30%)
Nov 07, 2018	42.32	44.20	41.99	43.87	409,823	+1.69(+4.01%)
Nov 06, 2018	43.50	44.46	41.63	42.18	697,403	-1.27(-2.92%)
Nov 05, 2018	44.20	44.20	42.30	43.45	321,751	-0.43(-0.98%)
Nov 02, 2018	44.59	45.86	43.35	43.88	562,100	-0.33(-0.75%)
Nov 01, 2018	41.96	44.56	41.66	44.21	437,965	+2.45(+5.87%)
Oct 31, 2018	41.19	42.26	40.76	41.76	445,117	+1.13(+2.78%)
Oct 30, 2018	39.30	40.94	39.17	40.63	362,185	+1.24(+3.15%)
Oct 29, 2018	40.25	40.70	38.66	39.39	334,136	-0.29(-0.73%)
Oct 26, 2018	38.82	40.55	38.44	39.68	378,400	+0.21(+0.53%)
Oct 25, 2018	38.97	40.17	38.34	39.47	408,520	+0.67(+1.73%)
Oct 24, 2018	41.48	41.74	38.76	38.80	531,370	-2.66(-6.42%)
Oct 23, 2018	41.00	41.86	39.84	41.46	406,985	-0.30(-0.72%)
Oct 22, 2018	41.67	41.97	40.52	41.76	336,800	+0.24(+0.58%)
Oct 19, 2018	41.34	42.91	41.13	41.52	416,200	+0.17(+0.41%)
Oct 18, 2018	41.39	41.80	40.33	41.35	341,857	-0.28(-0.67%)
Oct 17, 2018	41.90	41.90	40.57	41.63	284,257	-0.30(-0.72%)
Oct 16, 2018	41.91	42.09	41.00	41.93	459,809	+0.40(+0.96%)
Oct 15, 2018	41.29	42.19	40.86	41.53	530,649	+0.00(+0.00%)
Oct 12, 2018	40.14	41.72	39.64	41.53	865,000	+2.17(+5.51%)
Oct 11, 2018	38.84	40.38	38.56	39.36	911,628	+0.42(+1.08%)
Oct 10, 2018	40.77	40.77	38.74	38.94	1,110,617	-2.01(-4.91%)
Oct 09, 2018	42.19	42.91	40.05	40.95	784,168	-1.54(-3.62%)
Oct 08, 2018	43.36	44.34	40.66	42.49	761,640	-1.20(-2.75%)
Oct 05, 2018	43.36	44.13	42.48	43.69	589,300	+0.57(+1.32%)
Oct 04, 2018	44.38	44.79	42.01	43.12	545,198	-1.54(-3.45%)
Oct 03, 2018	43.60	45.01	43.22	44.66	586,096	+1.29(+2.97%)
Oct 02, 2018	46.75	46.80	42.69	43.37	1,093,815	-3.37(-7.21%)
Oct 01, 2018	49.52	50.13	46.62	46.74	520,760	-2.86(-5.77%)
Sep 28, 2018	49.40	50.15	49.22	49.60	479,700	+0.10(+0.20%)
Sep 27, 2018	50.00	50.55	48.60	49.50	356,559	-0.15(-0.30%)
Sep 26, 2018	50.85	50.85	49.50	49.65	318,818	-1.00(-1.97%)
Sep 25, 2018	49.50	51.15	49.05	50.65	521,063	+1.30(+2.63%)
Sep 24, 2018	48.90	49.50	48.75	49.35	259,923	+0.20(+0.41%)
Sep 21, 2018	49.20	49.75	48.75	49.15	858,800	-0.15(-0.30%)
Sep 20, 2018	47.10	49.80	47.00	49.30	577,377	+2.25(+4.78%)
Sep 19, 2018	48.45	49.45	46.35	47.05	566,123	-1.60(-3.29%)
Sep 18, 2018	48.45	49.35	47.85	48.65	381,805	+0.15(+0.31%)
Sep 17, 2018	48.70	49.85	48.35	48.50	544,406	-0.30(-0.61%)
Sep 14, 2018	49.30	49.45	48.45	48.80	374,300	+0.05(+0.10%)
Sep 13, 2018	48.25	49.05	47.50	48.75	482,919	+0.50(+1.04%)
Sep 12, 2018	48.90	49.25	47.35	48.25	488,875	+0.00(+0.00%)
Sep 11, 2018	47.50	49.25	47.15	48.25	568,125	+0.60(+1.26%)
Sep 10, 2018	47.25	47.70	45.70	47.65	590,859	+0.40(+0.85%)
Sep 07, 2018	46.85	48.65	46.45	47.25	951,800	+1.60(+3.50%)
Sep 06, 2018	48.50	48.75	44.85	45.65	989,038	-3.00(-6.17%)
Sep 05, 2018	48.55	50.50	48.35	48.65	808,870	-0.85(-1.72%)

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.