Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	33.75	34.01	33.16	33.67	1,472,900	-0.17(-0.50%)
Nov 29, 2018	32.40	34.16	32.40	33.84	3,810,202	+1.40(+4.32%)
Nov 28, 2018	31.70	32.64	31.17	32.44	2,934,987	+1.07(+3.41%)
Nov 27, 2018	31.79	32.23	31.22	31.37	1,919,398	-0.61(-1.91%)
Nov 26, 2018	30.70	32.04	30.62	31.98	2,192,654	+1.24(+4.03%)
Nov 23, 2018	30.50	31.35	30.44	30.74	1,102,600	+0.07(+0.23%)
Nov 21, 2018		30.67	30.67	30.67	0	-0.55(-1.76%)
Nov 20, 2018	30.42	31.42	30.11	31.22	2,200,311	-0.05(-0.16%)
Nov 19, 2018	32.59	32.59	31.12	31.27	2,169,993	-1.50(-4.58%)
Nov 16, 2018	32.64	32.89	31.96	32.77	1,629,500	-0.24(-0.73%)
Nov 15, 2018	32.25	33.13	31.61	33.01	2,713,821	+0.68(+2.10%)
Nov 14, 2018	33.99	34.22	32.12	32.33	3,407,186	-1.34(-3.98%)
Nov 13, 2018	34.09	34.39	32.35	33.67	6,909,021	-0.40(-1.17%)
Nov 12, 2018	31.26	34.74	30.88	34.07	10,404,243	+2.14(+6.70%)
Nov 09, 2018	29.59	33.16	29.33	31.93	25,356,200	-11.57(-26.60%)
Nov 08, 2018	44.65	45.45	43.05	43.50	5,298,804	-1.34(-2.99%)
Nov 07, 2018	44.89	44.94	43.39	44.84	1,989,298	+0.31(+0.70%)
Nov 06, 2018	43.50	44.64	43.45	44.53	2,360,986	+1.06(+2.44%)
Nov 05, 2018	42.99	43.91	42.55	43.47	1,428,421	+0.37(+0.86%)
Nov 02, 2018	43.76	44.50	42.47	43.10	1,017,900	-0.59(-1.35%)
Nov 01, 2018	43.10	44.20	42.65	43.69	1,263,784	+0.87(+2.03%)
Oct 31, 2018	42.28	43.34	42.28	42.82	1,276,980	+1.20(+2.88%)
Oct 30, 2018	40.37	41.86	40.15	41.62	872,414	+0.90(+2.21%)
Oct 29, 2018	41.86	42.25	40.06	40.72	1,556,153	-0.47(-1.14%)
Oct 26, 2018	40.81	42.42	39.51	41.19	1,567,100	-0.60(-1.44%)
Oct 25, 2018	41.18	42.36	41.17	41.79	1,001,857	+1.00(+2.45%)
Oct 24, 2018	42.80	43.24	40.73	40.79	1,399,705	-2.12(-4.94%)
Oct 23, 2018	41.88	43.39	41.88	42.91	1,207,280	-0.08(-0.19%)
Oct 22, 2018	43.00	43.43	42.40	42.99	1,097,780	+0.50(+1.18%)
Oct 19, 2018	42.58	43.22	42.10	42.49	1,137,100	-0.09(-0.21%)
Oct 18, 2018	43.89	44.27	42.35	42.58	1,085,770	-1.35(-3.07%)
Oct 17, 2018	44.42	44.42	43.50	43.93	809,449	-0.32(-0.72%)
Oct 16, 2018	43.38	44.36	42.67	44.25	856,585	+1.29(+3.00%)
Oct 15, 2018	42.61	43.45	42.01	42.96	1,145,944	+0.18(+0.42%)
Oct 12, 2018	42.99	43.30	41.83	42.78	2,554,800	+1.03(+2.47%)
Oct 11, 2018	41.11	42.99	41.06	41.75	3,387,881	+0.05(+0.12%)
Oct 10, 2018	44.40	44.53	41.64	41.70	2,937,281	-2.93(-6.57%)
Oct 09, 2018	45.02	45.98	44.43	44.63	1,012,104	-0.73(-1.61%)
Oct 08, 2018	46.00	46.68	44.41	45.36	1,405,574	-0.94(-2.03%)
Oct 05, 2018	47.39	48.20	45.75	46.30	1,697,200	-0.96(-2.03%)
Oct 04, 2018	47.92	47.92	46.88	47.26	1,214,055	-0.73(-1.52%)
Oct 03, 2018	47.88	48.61	46.89	47.99	1,653,957	+0.49(+1.03%)
Oct 02, 2018	48.22	48.65	47.31	47.50	1,711,228	-0.93(-1.92%)
Oct 01, 2018	49.65	49.93	48.17	48.43	1,345,876	-0.77(-1.57%)
Sep 28, 2018	49.66	50.33	49.16	49.20	1,525,900	-0.70(-1.40%)
Sep 27, 2018	49.76	51.02	49.51	49.90	1,357,992	+0.39(+0.79%)
Sep 26, 2018	50.65	51.15	49.37	49.51	1,556,811	-0.81(-1.61%)
Sep 25, 2018	49.47	50.44	49.17	50.32	1,533,206	+1.00(+2.03%)
Sep 24, 2018	49.62	50.10	48.31	49.32	1,175,259	-0.60(-1.20%)
Sep 21, 2018	51.95	52.19	49.75	49.92	3,465,300	-2.15(-4.13%)
Sep 20, 2018	49.01	52.50	48.59	52.07	5,023,880	+3.30(+6.77%)
Sep 19, 2018	50.27	50.37	47.55	48.77	2,203,740	-1.20(-2.40%)
Sep 18, 2018	46.48	50.62	46.48	49.97	5,080,718	+3.69(+7.97%)
Sep 17, 2018	46.19	46.76	45.74	46.28	1,472,102	+0.23(+0.50%)
Sep 14, 2018	46.55	47.00	45.71	46.05	1,449,000	+0.11(+0.24%)
Sep 13, 2018	46.00	46.70	45.84	45.94	599,677	+0.22(+0.48%)
Sep 12, 2018	45.13	45.86	44.20	45.72	875,412	+0.49(+1.08%)
Sep 11, 2018	45.02	45.90	44.59	45.23	893,668	-0.02(-0.04%)
Sep 10, 2018	45.44	45.44	44.68	45.25	1,037,566	-0.01(-0.02%)
Sep 07, 2018	44.59	45.80	44.18	45.26	1,570,100	+0.35(+0.78%)
Sep 06, 2018	45.00	45.90	44.49	44.91	1,136,806	-0.02(-0.04%)
Sep 05, 2018	46.59	46.77	44.55	44.93	1,349,747	-1.80(-3.85%)

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.