Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.51	46.02	44.39	45.94	589,379	+1.25(+2.79%)
Nov 29, 2018	45.03	45.41	44.37	44.69	498,638	-0.53(-1.16%)
Nov 28, 2018	43.51	45.27	42.95	45.22	452,326	+1.96(+4.53%)
Nov 27, 2018	43.41	43.88	42.96	43.26	311,390	-0.64(-1.45%)
Nov 26, 2018	43.95	44.07	43.27	43.89	279,270	+0.68(+1.56%)
Nov 23, 2018	42.94	43.66	42.94	43.22	120,668	-0.19(-0.43%)
Nov 21, 2018		43.41	43.41	43.41	0	+0.76(+1.78%)
Nov 20, 2018	42.61	43.41	42.29	42.65	260,422	-0.56(-1.30%)
Nov 19, 2018	42.89	43.29	42.28	43.21	430,492	+0.13(+0.31%)
Nov 16, 2018	42.53	43.36	42.33	43.08	616,028	+0.15(+0.35%)
Nov 15, 2018	42.09	43.07	42.09	42.93	494,563	+0.57(+1.35%)
Nov 14, 2018	43.47	43.62	42.07	42.36	354,392	-0.59(-1.38%)
Nov 13, 2018	43.17	43.70	42.72	42.95	232,795	-0.05(-0.11%)
Nov 12, 2018	42.86	43.63	42.62	42.99	303,325	+0.08(+0.20%)
Nov 09, 2018	43.95	44.45	42.30	42.91	321,392	-1.34(-3.03%)
Nov 08, 2018	44.89	45.19	44.08	44.25	553,723	-0.69(-1.54%)
Nov 07, 2018	44.51	45.02	44.01	44.94	585,652	+0.79(+1.78%)
Nov 06, 2018	43.57	44.42	43.39	44.16	308,842	+0.42(+0.97%)
Nov 05, 2018	44.08	44.29	43.11	43.73	520,791	-0.36(-0.81%)
Nov 02, 2018	43.76	44.25	43.52	44.09	488,644	+0.58(+1.34%)
Nov 01, 2018	42.54	43.55	42.12	43.51	552,542	+1.16(+2.75%)
Oct 31, 2018	42.03	42.89	41.86	42.35	475,931	+1.08(+2.61%)
Oct 30, 2018	40.03	41.31	39.61	41.27	507,135	+0.75(+1.85%)
Oct 29, 2018	41.71	42.07	39.90	40.52	289,157	-0.56(-1.37%)
Oct 26, 2018	40.76	41.39	39.72	41.08	441,101	-0.25(-0.61%)
Oct 25, 2018	40.93	41.71	40.90	41.33	586,955	+0.81(+1.99%)
Oct 24, 2018	42.96	42.96	40.40	40.53	346,486	-2.41(-5.61%)
Oct 23, 2018	42.30	43.35	41.65	42.94	324,603	-0.11(-0.26%)
Oct 22, 2018	42.53	43.71	42.53	43.05	313,349	+0.79(+1.86%)
Oct 19, 2018	42.36	42.75	41.84	42.26	441,101	-0.35(-0.81%)
Oct 18, 2018	43.40	43.40	42.03	42.61	297,149	-0.90(-2.07%)
Oct 17, 2018	43.76	43.81	42.85	43.51	286,865	-0.51(-1.15%)
Oct 16, 2018	42.86	44.09	41.75	44.02	546,244	+1.60(+3.78%)
Oct 15, 2018	42.14	42.99	41.71	42.41	631,922	+0.27(+0.65%)
Oct 12, 2018	42.78	43.29	41.53	42.14	577,973	+0.05(+0.11%)
Oct 11, 2018	42.81	44.03	42.06	42.09	568,897	-1.17(-2.71%)
Oct 10, 2018	44.28	44.44	43.20	43.27	430,866	-1.05(-2.37%)
Oct 09, 2018	44.07	44.69	43.91	44.32	643,576	+0.08(+0.19%)
Oct 08, 2018	44.20	44.75	43.67	44.23	340,063	-0.19(-0.42%)
Oct 05, 2018	45.63	45.70	43.93	44.42	812,701	-1.08(-2.37%)
Oct 04, 2018	45.72	45.72	45.09	45.50	490,876	-0.36(-0.78%)
Oct 03, 2018	45.66	46.30	45.27	45.85	534,262	+0.53(+1.18%)
Oct 02, 2018	45.83	45.92	45.19	45.32	731,156	-0.43(-0.94%)
Oct 01, 2018	46.56	46.84	45.68	45.75	368,142	-0.44(-0.95%)
Sep 28, 2018	45.73	46.79	45.73	46.19	430,441	+0.37(+0.80%)
Sep 27, 2018	46.19	46.46	45.48	45.83	446,610	-0.38(-0.83%)
Sep 26, 2018	45.99	46.48	45.40	46.21	661,043	+0.26(+0.57%)
Sep 25, 2018	46.01	46.32	45.95	45.95	564,479	-0.14(-0.30%)
Sep 24, 2018	45.58	46.25	45.30	46.09	696,193	+0.07(+0.16%)
Sep 21, 2018	47.03	47.50	45.88	46.01	1,661,066	-0.42(-0.91%)
Sep 20, 2018	45.42	46.66	45.11	46.44	908,972	+1.50(+3.33%)
Sep 19, 2018	45.22	45.43	44.12	44.94	975,864	-0.37(-0.81%)
Sep 18, 2018	45.57	45.82	45.07	45.30	521,769	+0.12(+0.27%)
Sep 17, 2018	46.93	46.93	45.05	45.18	854,704	-1.75(-3.73%)
Sep 14, 2018	46.66	47.23	46.02	46.93	762,332	+0.22(+0.48%)
Sep 13, 2018	46.64	47.03	45.89	46.71	666,299	+0.12(+0.26%)
Sep 12, 2018	45.98	47.15	45.69	46.59	1,030,999	+0.93(+2.03%)
Sep 11, 2018	47.78	47.90	45.57	45.66	1,638,723	-2.36(-4.91%)
Sep 10, 2018	46.51	48.39	45.87	48.02	2,529,656	+2.17(+4.74%)
Sep 07, 2018	56.17	56.17	45.31	45.85	4,877,668	-14.04(-23.45%)
Sep 06, 2018	59.63	60.13	59.46	59.89	749,941	+0.22(+0.38%)
Sep 05, 2018	61.62	61.62	59.50	59.66	802,978	-2.23(-3.60%)

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.