Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	41.71	42.18	41.16	41.72	42,000	+0.73(+1.78%)
Nov 29, 2018	42.17	42.17	40.81	40.99	11,540	-0.13(-0.32%)
Nov 28, 2018	40.00	41.45	40.00	41.12	12,597	+0.77(+1.91%)
Nov 27, 2018	39.15	40.40	39.15	40.35	12,675	+1.15(+2.93%)
Nov 26, 2018	39.86	39.86	38.80	39.20	15,573	-1.06(-2.63%)
Nov 23, 2018	40.04	40.68	38.61	40.26	6,500	-0.14(-0.35%)
Nov 21, 2018		40.40	40.40	40.40	0	+1.40(+3.59%)
Nov 20, 2018	39.33	39.68	38.64	39.00	26,470	-0.59(-1.49%)
Nov 19, 2018	40.05	41.00	39.47	39.59	28,240	-0.92(-2.27%)
Nov 16, 2018	40.81	42.05	40.38	40.51	18,200	+0.26(+0.65%)
Nov 15, 2018	40.10	40.95	39.70	40.25	16,163	-0.09(-0.22%)
Nov 14, 2018	41.43	41.52	40.00	40.34	24,048	-0.69(-1.68%)
Nov 13, 2018	41.49	42.57	40.26	41.03	31,192	-0.58(-1.39%)
Nov 12, 2018	42.62	42.62	41.52	41.61	7,137	-1.14(-2.67%)
Nov 09, 2018	41.93	43.20	41.27	42.75	30,700	+0.69(+1.64%)
Nov 08, 2018	44.63	44.63	41.95	42.06	17,316	-3.24(-7.15%)
Nov 07, 2018	44.75	45.30	44.58	45.30	6,622	+0.88(+1.98%)
Nov 06, 2018	45.25	45.25	43.74	44.42	8,508	-1.01(-2.22%)
Nov 05, 2018	42.30	45.48	42.01	45.43	20,852	+3.30(+7.83%)
Nov 02, 2018	43.26	43.28	42.00	42.13	50,000	-1.56(-3.57%)
Nov 01, 2018	44.83	44.93	43.69	43.69	10,384	-0.17(-0.39%)
Oct 31, 2018	44.54	44.64	43.86	43.86	6,187	-0.48(-1.08%)
Oct 30, 2018	44.63	45.00	43.95	44.34	9,701	-0.38(-0.85%)
Oct 29, 2018	47.60	47.75	44.72	44.72	20,947	-3.21(-6.70%)
Oct 26, 2018	48.50	48.50	47.18	47.93	20,600	-0.68(-1.40%)
Oct 25, 2018	47.55	48.61	46.51	48.61	23,306	+0.31(+0.64%)
Oct 24, 2018	48.45	48.50	47.32	48.30	26,965	-0.20(-0.41%)
Oct 23, 2018	48.44	49.18	48.32	48.50	10,289	-0.74(-1.50%)
Oct 22, 2018	49.96	49.96	49.01	49.24	8,612	-0.70(-1.40%)
Oct 19, 2018	50.65	51.06	49.49	49.94	13,800	-0.78(-1.54%)
Oct 18, 2018	52.48	52.48	49.63	50.72	20,340	-1.76(-3.35%)
Oct 17, 2018	52.51	52.65	51.82	52.48	3,988	+0.19(+0.36%)
Oct 16, 2018	51.05	52.72	51.05	52.29	5,646	+1.18(+2.31%)
Oct 15, 2018	51.50	51.98	51.11	51.11	5,015	-0.64(-1.24%)
Oct 12, 2018	52.02	52.36	51.25	51.75	6,300	+0.66(+1.29%)
Oct 11, 2018	50.85	51.45	49.84	51.09	19,046	+0.24(+0.47%)
Oct 10, 2018	52.25	52.25	50.62	50.85	8,589	-1.39(-2.66%)
Oct 09, 2018	52.90	52.90	51.72	52.24	15,339	-0.66(-1.25%)
Oct 08, 2018	53.80	54.16	52.80	52.90	18,433	-0.94(-1.75%)
Oct 05, 2018	53.55	54.50	53.12	53.84	34,300	-0.12(-0.22%)
Oct 04, 2018	55.55	55.55	53.50	53.96	14,429	-1.24(-2.25%)
Oct 03, 2018	55.37	55.65	54.76	55.20	14,254	-0.03(-0.05%)
Oct 02, 2018	54.53	55.40	54.26	55.23	8,199	+0.72(+1.32%)
Oct 01, 2018	54.50	54.77	54.03	54.51	15,920	+0.29(+0.53%)
Sep 28, 2018	53.67	54.69	53.65	54.22	11,600	+0.34(+0.63%)
Sep 27, 2018	54.29	54.45	53.15	53.88	9,265	-0.32(-0.59%)
Sep 26, 2018	54.27	54.77	53.92	54.20	8,096	-0.11(-0.20%)
Sep 25, 2018	53.95	54.47	53.95	54.31	9,028	+0.79(+1.48%)
Sep 24, 2018	54.85	54.85	53.50	53.52	17,605	-0.86(-1.58%)
Sep 21, 2018	55.63	55.63	54.00	54.38	10,500	-0.81(-1.47%)
Sep 20, 2018	55.79	55.89	54.87	55.19	9,998	-0.43(-0.77%)
Sep 19, 2018	56.06	56.45	55.16	55.62	9,087	+0.11(+0.20%)
Sep 18, 2018	55.87	56.16	54.86	55.51	11,924	+0.23(+0.42%)
Sep 17, 2018	57.39	57.39	54.79	55.28	11,115	-1.81(-3.17%)
Sep 14, 2018	57.80	57.80	56.96	57.09	2,300	-1.25(-2.14%)
Sep 13, 2018	57.42	58.93	57.42	58.34	5,498	+1.26(+2.21%)
Sep 12, 2018	56.95	58.01	56.84	57.08	4,984	+0.27(+0.48%)
Sep 11, 2018	56.88	56.97	56.05	56.81	6,460	+0.36(+0.64%)
Sep 10, 2018	57.26	57.26	56.44	56.45	9,703	-0.22(-0.39%)
Sep 07, 2018	57.60	57.60	56.52	56.67	5,300	-1.28(-2.21%)
Sep 06, 2018	56.71	58.20	56.71	57.95	7,969	+0.55(+0.96%)
Sep 05, 2018	58.12	58.12	57.10	57.40	11,488	-0.61(-1.05%)

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.