Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	30.20	31.58	30.11	30.95	5,502,197	+0.80(+2.65%)
Nov 29, 2018	32.55	32.58	30.14	30.15	8,302,948	-2.54(-7.77%)
Nov 28, 2018	30.50	33.25	30.12	32.69	5,792,898	+2.35(+7.73%)
Nov 27, 2018	31.27	31.48	30.12	30.35	3,044,437	-1.34(-4.24%)
Nov 26, 2018	31.53	31.97	31.15	31.69	2,413,311	+0.25(+0.80%)
Nov 23, 2018	31.19	31.70	30.78	31.44	1,383,925	-0.48(-1.49%)
Nov 21, 2018		31.92	31.92	31.92	0	+0.12(+0.37%)
Nov 20, 2018	31.55	32.30	31.12	31.80	3,019,791	-0.79(-2.42%)
Nov 19, 2018	34.84	35.02	31.38	32.59	4,719,615	-2.39(-6.84%)
Nov 16, 2018	34.88	35.73	34.76	34.98	3,177,704	+0.01(+0.03%)
Nov 15, 2018	34.14	35.18	33.86	34.97	2,606,014	+0.77(+2.25%)
Nov 14, 2018	33.97	34.64	33.33	34.20	2,952,560	+0.42(+1.24%)
Nov 13, 2018	32.78	34.41	32.36	33.78	4,128,286	+0.96(+2.94%)
Nov 12, 2018	33.30	33.64	32.58	32.82	2,489,557	-0.61(-1.83%)
Nov 09, 2018	35.00	35.17	32.91	33.43	4,397,503	-1.97(-5.55%)
Nov 08, 2018	35.87	36.92	35.18	35.40	3,868,271	-0.44(-1.22%)
Nov 07, 2018	35.75	36.32	35.15	35.84	3,357,463	+0.62(+1.77%)
Nov 06, 2018	35.13	35.59	34.72	35.21	2,484,794	-0.40(-1.12%)
Nov 05, 2018	35.85	36.17	35.40	35.61	1,823,847	-0.32(-0.89%)
Nov 02, 2018	36.00	36.67	35.43	35.93	2,764,561	+0.15(+0.41%)
Nov 01, 2018	34.48	35.89	34.29	35.79	2,832,697	+1.74(+5.12%)
Oct 31, 2018	33.88	34.86	33.67	34.05	3,474,406	+0.82(+2.46%)
Oct 30, 2018	32.74	33.55	32.51	33.23	2,254,244	+0.32(+0.98%)
Oct 29, 2018	33.67	34.17	32.50	32.91	2,281,161	-0.42(-1.26%)
Oct 26, 2018	32.93	34.05	32.19	33.33	4,054,039	-0.30(-0.90%)
Oct 25, 2018	33.63	34.24	32.97	33.63	3,288,821	+0.35(+1.05%)
Oct 24, 2018	36.12	36.34	33.12	33.28	5,031,307	-3.04(-8.36%)
Oct 23, 2018	37.82	37.92	36.07	36.31	3,281,113	-2.08(-5.42%)
Oct 22, 2018	37.68	38.69	37.60	38.40	3,227,609	+0.84(+2.23%)
Oct 19, 2018	37.85	38.09	36.88	37.56	5,202,103	-0.24(-0.64%)
Oct 18, 2018	37.57	39.58	37.56	37.80	14,208,355	+2.09(+5.86%)
Oct 17, 2018	35.40	35.72	34.60	35.71	7,547,391	+0.50(+1.41%)
Oct 16, 2018	34.52	35.31	34.35	35.21	2,760,915	+0.83(+2.40%)
Oct 15, 2018	34.51	34.91	34.36	34.39	2,507,499	-0.32(-0.93%)
Oct 12, 2018	35.41	35.56	34.63	34.71	2,927,455	+0.00(+0.00%)
Oct 11, 2018	34.83	35.24	34.18	34.71	3,602,410	-0.38(-1.08%)
Oct 10, 2018	36.30	36.44	35.00	35.09	4,495,657	-1.54(-4.20%)
Oct 09, 2018	37.44	37.69	36.40	36.62	5,307,498	-1.07(-2.84%)
Oct 08, 2018	39.89	39.90	37.24	37.70	7,673,240	-3.23(-7.89%)
Oct 05, 2018	41.49	41.50	40.48	40.93	4,433,678	-1.02(-2.44%)
Oct 04, 2018	42.18	42.55	41.38	41.95	6,598,349	+0.21(+0.51%)
Oct 03, 2018	43.49	44.22	41.36	41.73	14,817,298	+1.29(+3.20%)
Oct 02, 2018	39.86	40.73	39.76	40.44	4,716,114	+0.68(+1.71%)
Oct 01, 2018	39.65	39.86	38.80	39.76	3,724,517	+0.45(+1.14%)
Sep 28, 2018	39.45	40.24	39.15	39.31	3,859,800	-0.10(-0.25%)
Sep 27, 2018	39.29	39.71	39.00	39.41	2,910,848	+0.02(+0.05%)
Sep 26, 2018	40.19	40.19	38.51	39.39	8,067,197	-0.74(-1.84%)
Sep 25, 2018	40.53	40.81	39.51	40.13	5,294,765	-0.70(-1.72%)
Sep 24, 2018	41.85	42.51	40.78	40.83	4,166,543	-1.78(-4.18%)
Sep 21, 2018	42.19	42.81	41.76	42.61	5,076,722	+0.84(+2.00%)
Sep 20, 2018	42.22	42.40	41.24	41.77	4,137,920	+0.29(+0.70%)
Sep 19, 2018	41.89	41.96	40.99	41.48	3,093,714	-0.48(-1.14%)
Sep 18, 2018	42.32	42.62	41.58	41.96	2,782,128	+0.28(+0.68%)
Sep 17, 2018	41.35	42.33	41.35	41.67	3,094,907	+0.04(+0.09%)
Sep 14, 2018	40.68	41.75	40.68	41.64	2,807,109	+0.99(+2.44%)
Sep 13, 2018	41.36	41.72	40.44	40.64	2,681,319	-0.24(-0.60%)
Sep 12, 2018	40.20	40.91	39.23	40.89	4,590,706	+1.12(+2.81%)
Sep 11, 2018	40.08	40.27	39.47	39.77	3,821,737	-1.11(-2.71%)
Sep 10, 2018	40.95	41.54	40.52	40.88	3,500,308	+0.98(+2.46%)
Sep 07, 2018	39.41	40.69	39.02	39.89	5,452,147	+0.62(+1.59%)
Sep 06, 2018	41.74	41.77	39.04	39.27	6,718,343	-2.44(-5.85%)
Sep 05, 2018	42.01	42.06	40.51	41.71	3,433,339	-0.48(-1.13%)

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.