Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	45.84	46.49	45.16	46.35	308,237	+0.38(+0.84%)
Nov 29, 2018	45.93	46.53	45.26	45.96	368,517	-0.25(-0.53%)
Nov 28, 2018	44.75	46.28	44.15	46.21	298,325	+1.86(+4.20%)
Nov 27, 2018	43.94	44.89	43.69	44.35	295,852	+0.24(+0.54%)
Nov 26, 2018	43.17	44.28	42.83	44.11	281,857	+1.43(+3.35%)
Nov 23, 2018	42.22	43.37	41.97	42.68	111,541	+0.07(+0.16%)
Nov 21, 2018		42.61	42.61	42.61	0	+0.73(+1.74%)
Nov 20, 2018	40.84	42.89	40.45	41.88	263,059	+0.11(+0.26%)
Nov 19, 2018	42.76	43.28	41.50	41.78	252,488	-1.04(-2.44%)
Nov 16, 2018	41.27	42.96	40.65	42.82	351,879	+0.49(+1.16%)
Nov 15, 2018	41.05	42.59	40.42	42.33	257,225	+0.94(+2.26%)
Nov 14, 2018	41.87	42.74	40.81	41.39	339,082	+0.02(+0.05%)
Nov 13, 2018	41.54	42.44	41.13	41.37	327,620	+0.15(+0.36%)
Nov 12, 2018	42.49	42.50	40.95	41.22	326,748	-1.51(-3.53%)
Nov 09, 2018	43.94	43.94	42.10	42.73	352,082	-1.62(-3.64%)
Nov 08, 2018	44.38	45.39	43.46	44.35	252,032	-0.28(-0.62%)
Nov 07, 2018	44.90	45.02	43.71	44.62	412,583	+0.24(+0.53%)
Nov 06, 2018	43.92	44.63	43.41	44.39	419,770	+0.28(+0.63%)
Nov 05, 2018	46.20	46.34	43.61	44.11	353,026	-2.07(-4.48%)
Nov 02, 2018	46.58	47.15	45.05	46.18	515,487	-0.25(-0.53%)
Nov 01, 2018	42.85	47.20	42.85	46.43	619,423	+4.03(+9.51%)
Oct 31, 2018	41.18	42.87	40.82	42.40	694,717	+1.58(+3.86%)
Oct 30, 2018	40.46	43.55	39.83	40.82	1,241,370	-2.62(-6.03%)
Oct 29, 2018	44.08	45.31	42.58	43.44	515,115	-0.13(-0.29%)
Oct 26, 2018	43.21	44.17	42.18	43.57	384,560	-0.77(-1.73%)
Oct 25, 2018	41.92	44.52	41.92	44.34	492,430	+2.07(+4.90%)
Oct 24, 2018	43.76	44.56	42.21	42.27	415,512	-1.89(-4.28%)
Oct 23, 2018	43.29	44.51	42.88	44.16	313,198	-0.34(-0.77%)
Oct 22, 2018	45.32	45.32	43.96	44.51	440,025	-0.30(-0.66%)
Oct 19, 2018	46.10	46.46	44.48	44.80	409,934	-1.41(-3.05%)
Oct 18, 2018	47.61	47.61	46.16	46.21	288,915	-1.50(-3.14%)
Oct 17, 2018	48.34	49.16	47.40	47.71	462,998	+0.00(+0.00%)
Oct 16, 2018	46.80	47.85	46.09	47.71	389,534	+1.53(+3.31%)
Oct 15, 2018	45.77	46.67	45.31	46.18	247,439	+0.29(+0.62%)
Oct 12, 2018	46.42	47.02	45.40	45.89	328,942	+0.59(+1.30%)
Oct 11, 2018	45.45	46.89	45.08	45.30	458,327	-0.34(-0.76%)
Oct 10, 2018	46.48	47.42	45.55	45.65	487,324	-1.30(-2.77%)
Oct 09, 2018	47.15	47.48	46.68	46.95	334,849	-0.39(-0.83%)
Oct 08, 2018	47.63	48.70	47.05	47.34	352,621	-0.50(-1.05%)
Oct 05, 2018	49.85	49.91	47.58	47.85	521,070	-2.00(-4.01%)
Oct 04, 2018	51.47	51.47	49.73	49.85	333,428	-1.90(-3.67%)
Oct 03, 2018	52.19	52.32	51.04	51.75	309,364	-0.04(-0.08%)
Oct 02, 2018	51.50	52.66	51.50	51.79	305,765	+0.33(+0.65%)
Oct 01, 2018	51.13	52.09	50.62	51.45	519,742	+0.56(+1.10%)
Sep 28, 2018	50.96	51.15	49.93	50.89	342,643	-0.06(-0.12%)
Sep 27, 2018	50.04	51.01	49.76	50.95	306,940	+1.14(+2.29%)
Sep 26, 2018	50.14	50.66	49.41	49.81	375,157	-0.54(-1.08%)
Sep 25, 2018	52.76	52.76	50.25	50.35	553,117	-2.86(-5.37%)
Sep 24, 2018	53.20	53.29	52.36	53.21	505,959	-0.07(-0.13%)
Sep 21, 2018	51.89	53.46	51.89	53.27	696,857	+1.26(+2.42%)
Sep 20, 2018	52.29	52.73	51.71	52.01	609,160	+0.20(+0.38%)
Sep 19, 2018	52.37	52.52	51.26	51.82	252,996	-0.39(-0.75%)
Sep 18, 2018	52.62	52.70	51.90	52.21	344,482	-0.11(-0.21%)
Sep 17, 2018	53.11	53.11	51.75	52.32	355,574	-0.58(-1.10%)
Sep 14, 2018	52.67	53.10	52.34	52.90	341,121	+0.52(+1.00%)
Sep 13, 2018	51.95	52.92	51.55	52.38	398,310	+0.99(+1.92%)
Sep 12, 2018	52.73	53.03	51.18	51.39	681,636	-1.84(-3.46%)
Sep 11, 2018	54.44	54.78	53.00	53.23	412,836	-1.60(-2.91%)
Sep 10, 2018	55.74	55.74	54.14	54.83	337,243	-0.41(-0.75%)
Sep 07, 2018	54.19	55.50	54.09	55.24	403,844	+1.03(+1.91%)
Sep 06, 2018	60.67	61.09	54.17	54.21	907,070	-6.78(-11.11%)
Sep 05, 2018	58.55	61.02	58.34	60.99	763,830	+2.72(+4.67%)

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.