Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.35	44.65	43.70	43.96	2,800,387	-0.53(-1.20%)
Nov 29, 2018	44.83	45.05	44.27	44.49	1,118,133	-0.34(-0.76%)
Nov 28, 2018	44.09	44.86	43.94	44.83	1,341,889	+0.94(+2.14%)
Nov 27, 2018	43.04	43.95	42.88	43.89	1,420,815	+0.88(+2.06%)
Nov 26, 2018	43.30	43.30	42.56	43.01	1,061,410	+0.01(+0.02%)
Nov 23, 2018	42.70	43.39	42.70	43.00	507,513	+0.26(+0.60%)
Nov 21, 2018		42.74	42.74	42.74	0	-0.38(-0.88%)
Nov 20, 2018	43.45	43.77	42.99	43.12	1,148,759	-0.62(-1.41%)
Nov 19, 2018	44.84	44.91	43.52	43.74	1,265,204	-1.00(-2.24%)
Nov 16, 2018	44.15	45.30	44.15	44.74	1,340,051	+0.50(+1.12%)
Nov 15, 2018	43.33	44.27	43.17	44.24	1,126,437	+0.78(+1.80%)
Nov 14, 2018	44.02	44.14	43.28	43.46	1,013,767	-0.39(-0.88%)
Nov 13, 2018	44.58	44.58	43.70	43.85	1,109,063	-0.63(-1.41%)
Nov 12, 2018	44.90	45.23	44.30	44.47	1,000,551	-0.59(-1.31%)
Nov 09, 2018	44.84	45.18	44.66	45.06	758,392	+0.15(+0.33%)
Nov 08, 2018	45.47	45.47	44.69	44.92	994,165	-0.54(-1.20%)
Nov 07, 2018	45.04	45.51	44.63	45.46	674,805	+0.63(+1.40%)
Nov 06, 2018	44.01	44.87	44.01	44.83	1,124,949	+0.74(+1.67%)
Nov 05, 2018	43.63	44.26	43.47	44.10	2,509,264	+0.57(+1.31%)
Nov 02, 2018	43.50	44.46	43.36	43.52	1,517,328	+0.09(+0.21%)
Nov 01, 2018	42.77	43.74	42.76	43.43	1,949,785	+0.75(+1.75%)
Oct 31, 2018	43.15	43.58	42.64	42.69	2,087,086	-0.17(-0.39%)
Oct 30, 2018	42.69	42.90	42.21	42.85	1,452,923	+0.30(+0.71%)
Oct 29, 2018	43.41	43.84	42.09	42.55	2,878,961	-0.39(-0.90%)
Oct 26, 2018	42.78	43.52	42.32	42.94	1,692,760	-0.23(-0.53%)
Oct 25, 2018	42.59	43.61	42.39	43.17	1,160,645	+0.63(+1.47%)
Oct 24, 2018	43.41	43.43	42.48	42.54	1,064,384	-0.81(-1.87%)
Oct 23, 2018	43.16	43.75	42.52	43.35	1,325,133	-0.56(-1.28%)
Oct 22, 2018	44.22	44.57	43.82	43.91	1,777,633	-0.39(-0.87%)
Oct 19, 2018	44.10	44.68	44.10	44.30	1,068,328	+0.56(+1.28%)
Oct 18, 2018	43.99	44.34	43.52	43.74	1,473,969	-0.39(-0.88%)
Oct 17, 2018	44.43	44.75	43.88	44.12	1,538,512	-0.32(-0.73%)
Oct 16, 2018	43.34	44.60	43.34	44.45	1,242,530	+1.23(+2.86%)
Oct 15, 2018	42.89	43.82	42.75	43.21	1,783,154	+0.29(+0.69%)
Oct 12, 2018	42.70	43.40	42.60	42.92	1,946,896	+0.77(+1.84%)
Oct 11, 2018	43.59	43.81	42.03	42.14	2,752,040	-1.39(-3.19%)
Oct 10, 2018	46.05	46.05	43.40	43.53	2,055,780	-2.68(-5.80%)
Oct 09, 2018	45.74	46.41	45.66	46.21	1,185,916	+0.40(+0.86%)
Oct 08, 2018	45.85	46.21	45.61	45.82	856,770	+0.05(+0.10%)
Oct 05, 2018	45.84	46.14	45.61	45.77	824,071	-0.11(-0.24%)
Oct 04, 2018	46.41	46.50	45.53	45.88	855,366	-0.37(-0.80%)
Oct 03, 2018	47.31	47.32	46.17	46.25	1,725,447	-0.75(-1.59%)
Oct 02, 2018	47.21	47.38	46.89	47.00	1,445,066	-0.07(-0.16%)
Oct 01, 2018	46.78	47.26	46.52	47.07	936,020	+0.51(+1.09%)
Sep 28, 2018	46.77	46.78	46.39	46.56	2,293,308	-0.13(-0.28%)
Sep 27, 2018	46.09	47.23	45.98	46.69	1,179,905	+0.18(+0.40%)
Sep 26, 2018	46.44	46.80	46.21	46.51	1,920,845	+0.29(+0.64%)
Sep 25, 2018	45.71	46.49	45.71	46.21	2,344,235	+0.51(+1.11%)
Sep 24, 2018	46.40	46.40	45.17	45.71	1,514,421	-0.61(-1.31%)
Sep 21, 2018	45.21	46.47	45.21	46.32	20,193,054	+0.91(+2.01%)
Sep 20, 2018	44.96	45.45	44.83	45.40	2,335,494	+0.80(+1.80%)
Sep 19, 2018	44.79	45.33	44.44	44.60	1,913,999	-0.20(-0.45%)
Sep 18, 2018	45.41	45.41	44.08	44.81	1,975,749	-0.42(-0.94%)
Sep 17, 2018	45.95	46.01	44.92	45.23	2,450,226	-0.72(-1.56%)
Sep 14, 2018	46.33	46.54	45.85	45.95	1,951,673	-0.36(-0.78%)
Sep 13, 2018	46.77	46.77	46.12	46.31	2,788,623	-0.37(-0.79%)
Sep 12, 2018	46.82	47.19	46.64	46.68	2,155,452	-0.11(-0.24%)
Sep 11, 2018	46.54	46.85	45.99	46.79	2,535,615	+0.07(+0.16%)
Sep 10, 2018	49.25	49.42	46.47	46.71	3,744,699	-3.05(-6.13%)
Sep 07, 2018	49.43	49.91	49.02	49.76	869,448	+0.24(+0.48%)
Sep 06, 2018	48.67	49.69	48.47	49.52	878,293	+0.76(+1.55%)
Sep 05, 2018	48.53	48.80	48.08	48.77	1,215,075	+0.32(+0.66%)

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.