Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	48.60	48.83	48.25	48.35	1,632,196	-0.37(-0.77%)
Nov 29, 2018	48.10	48.82	47.97	48.72	1,562,970	+0.48(+1.00%)
Nov 28, 2018	46.61	48.27	46.59	48.24	1,813,131	+1.70(+3.65%)
Nov 27, 2018	46.83	47.10	46.38	46.54	1,172,463	-0.32(-0.69%)
Nov 26, 2018	46.31	46.94	46.18	46.86	1,356,399	+1.00(+2.19%)
Nov 23, 2018	45.29	45.96	44.77	45.86	675,537	+0.25(+0.55%)
Nov 21, 2018		45.61	45.61	45.61	0	+2.01(+4.60%)
Nov 20, 2018	43.96	44.11	43.15	43.60	2,033,718	-0.98(-2.19%)
Nov 19, 2018	45.80	46.22	44.52	44.58	1,700,900	-1.39(-3.03%)
Nov 16, 2018	44.86	46.02	44.86	45.97	2,761,631	+0.82(+1.82%)
Nov 15, 2018	45.71	45.75	44.82	45.15	1,574,518	-0.75(-1.64%)
Nov 14, 2018	46.41	46.41	45.58	45.91	869,550	-0.23(-0.50%)
Nov 13, 2018	46.46	46.65	45.92	46.14	1,274,471	-0.24(-0.52%)
Nov 12, 2018	46.87	47.06	46.17	46.38	928,672	-0.70(-1.50%)
Nov 09, 2018	46.68	47.21	46.49	47.09	1,652,586	+0.27(+0.58%)
Nov 08, 2018	46.91	47.37	46.68	46.81	797,620	-0.32(-0.69%)
Nov 07, 2018	46.83	47.18	46.23	47.14	1,440,080	+0.41(+0.89%)
Nov 06, 2018	46.09	46.75	45.88	46.72	1,520,306	+0.79(+1.71%)
Nov 05, 2018	45.44	46.09	45.36	45.93	1,806,903	+0.51(+1.11%)
Nov 02, 2018	46.15	46.22	45.29	45.43	2,508,742	-0.56(-1.23%)
Nov 01, 2018	45.54	46.00	44.99	45.99	1,792,389	+0.60(+1.31%)
Oct 31, 2018	44.36	45.48	44.21	45.39	2,445,646	+1.42(+3.22%)
Oct 30, 2018	44.12	44.23	43.60	43.98	2,002,254	-0.17(-0.38%)
Oct 29, 2018	46.30	46.46	43.79	44.14	3,540,935	-1.78(-3.88%)
Oct 26, 2018	46.31	46.40	44.91	45.92	4,041,882	-0.76(-1.63%)
Oct 25, 2018	46.99	47.04	45.92	46.69	2,947,799	+0.09(+0.20%)
Oct 24, 2018	45.88	48.20	45.88	46.60	4,014,592	-0.49(-1.04%)
Oct 23, 2018	46.40	47.43	45.99	47.09	2,581,808	+0.13(+0.28%)
Oct 22, 2018	47.47	47.57	46.60	46.95	1,930,410	-0.61(-1.29%)
Oct 19, 2018	47.46	48.00	47.33	47.57	1,844,184	+0.19(+0.40%)
Oct 18, 2018	47.28	47.67	47.14	47.38	1,413,413	+0.06(+0.12%)
Oct 17, 2018	48.02	48.05	47.28	47.32	2,058,389	-0.74(-1.54%)
Oct 16, 2018	47.87	48.10	47.68	48.06	1,444,259	+0.32(+0.66%)
Oct 15, 2018	47.79	47.96	47.61	47.74	1,832,158	-0.12(-0.24%)
Oct 12, 2018	47.31	47.89	46.84	47.86	2,172,360	+1.23(+2.65%)
Oct 11, 2018	46.58	47.29	46.46	46.62	2,462,724	-0.27(-0.57%)
Oct 10, 2018	48.94	48.94	46.86	46.89	1,691,935	-2.06(-4.20%)
Oct 09, 2018	48.10	49.27	47.98	48.94	1,165,596	+0.93(+1.93%)
Oct 08, 2018	48.60	48.76	46.69	48.01	2,630,367	-0.84(-1.71%)
Oct 05, 2018	47.67	48.92	47.62	48.85	2,212,659	+1.14(+2.38%)
Oct 04, 2018	47.76	47.91	47.43	47.72	1,657,333	-0.24(-0.50%)
Oct 03, 2018	48.59	48.65	47.83	47.96	1,702,680	-0.54(-1.11%)
Oct 02, 2018	48.65	48.76	48.32	48.49	1,317,710	-0.27(-0.56%)
Oct 01, 2018	49.36	49.50	48.39	48.77	950,984	-0.36(-0.74%)
Sep 28, 2018	48.89	49.18	48.74	49.13	1,786,632	+0.13(+0.27%)
Sep 27, 2018	48.93	49.26	48.41	49.00	1,177,149	-0.07(-0.14%)
Sep 26, 2018	49.13	49.42	48.98	49.07	995,712	+0.01(+0.02%)
Sep 25, 2018	48.94	49.41	48.78	49.06	636,749	+0.17(+0.36%)
Sep 24, 2018	48.82	49.21	48.71	48.88	1,114,009	-0.02(-0.03%)
Sep 21, 2018	50.33	50.86	48.69	48.90	2,881,198	-1.28(-2.56%)
Sep 20, 2018	49.49	50.47	49.49	50.19	1,660,955	+0.94(+1.90%)
Sep 19, 2018	49.50	49.59	48.92	49.25	1,363,330	+0.14(+0.29%)
Sep 18, 2018	48.02	49.17	48.02	49.11	2,003,769	+1.04(+2.17%)
Sep 17, 2018	48.44	48.57	48.04	48.06	2,343,698	-0.25(-0.51%)
Sep 14, 2018	48.58	48.61	47.65	48.31	1,793,389	-0.25(-0.51%)
Sep 13, 2018	48.98	49.17	48.42	48.56	1,833,781	-0.16(-0.32%)
Sep 12, 2018	48.02	48.90	47.78	48.72	2,363,250	+0.54(+1.12%)
Sep 11, 2018	47.11	48.28	46.99	48.18	2,455,636	+1.07(+2.27%)
Sep 10, 2018	46.91	47.31	46.62	47.11	2,704,479	+0.27(+0.58%)
Sep 07, 2018	46.98	47.08	46.55	46.84	1,459,903	-0.26(-0.55%)
Sep 06, 2018	46.05	47.29	45.98	47.09	2,836,588	+1.07(+2.32%)
Sep 05, 2018	46.75	46.81	46.01	46.02	2,047,698	-0.72(-1.53%)

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.