Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	39.33	39.73	38.93	38.96	127,500	-0.45(-1.14%)
Nov 29, 2018	39.17	39.70	39.17	39.41	95,519	+0.11(+0.28%)
Nov 28, 2018	38.84	39.46	38.07	39.30	107,501	+0.01(+0.03%)
Nov 27, 2018	39.34	39.79	38.76	39.29	72,228	-0.12(-0.30%)
Nov 26, 2018	40.65	41.14	38.96	39.41	106,324	-1.16(-2.86%)
Nov 23, 2018	41.00	41.01	39.97	40.57	35,600	-0.65(-1.58%)
Nov 21, 2018		41.22	41.22	41.22	0	-0.24(-0.58%)
Nov 20, 2018	43.40	43.40	41.39	41.46	90,611	-2.46(-5.60%)
Nov 19, 2018	45.40	45.50	43.85	43.92	71,848	-1.62(-3.56%)
Nov 16, 2018	45.66	46.14	44.88	45.54	146,900	-0.42(-0.91%)
Nov 15, 2018	44.91	45.96	44.56	45.96	31,498	+0.97(+2.16%)
Nov 14, 2018	46.36	46.69	44.65	44.99	40,013	-1.11(-2.41%)
Nov 13, 2018	47.63	47.83	46.01	46.10	50,702	-1.52(-3.19%)
Nov 12, 2018	48.47	48.47	47.46	47.62	32,407	-0.97(-2.00%)
Nov 09, 2018	49.46	49.46	48.59	48.59	38,300	-0.96(-1.94%)
Nov 08, 2018	49.01	49.74	49.01	49.55	29,559	+0.32(+0.65%)
Nov 07, 2018	48.35	49.44	47.91	49.23	49,780	+1.33(+2.78%)
Nov 06, 2018	47.13	48.22	46.83	47.90	23,226	+0.66(+1.40%)
Nov 05, 2018	47.23	47.47	46.76	47.24	57,271	+0.02(+0.04%)
Nov 02, 2018	46.32	47.38	46.32	47.22	66,300	+1.13(+2.45%)
Nov 01, 2018	45.32	47.56	45.31	46.09	46,965	+0.81(+1.79%)
Oct 31, 2018	47.03	47.89	45.17	45.28	51,559	-1.29(-2.77%)
Oct 30, 2018	45.36	46.86	45.36	46.57	45,795	+1.27(+2.80%)
Oct 29, 2018	44.69	45.59	44.42	45.30	64,311	+1.06(+2.40%)
Oct 26, 2018	43.11	44.58	43.00	44.24	75,200	+0.48(+1.10%)
Oct 25, 2018	42.23	44.17	42.23	43.76	76,907	+1.69(+4.02%)
Oct 24, 2018	44.04	44.56	42.00	42.07	72,153	-2.04(-4.62%)
Oct 23, 2018	45.02	45.15	43.89	44.11	69,345	-1.40(-3.08%)
Oct 22, 2018	45.67	46.18	45.28	45.51	50,204	+0.03(+0.07%)
Oct 19, 2018	46.08	46.50	44.30	45.48	63,700	-0.68(-1.47%)
Oct 18, 2018	46.64	47.05	45.78	46.16	43,681	-0.69(-1.47%)
Oct 17, 2018	46.39	46.98	45.35	46.85	91,076	+0.33(+0.71%)
Oct 16, 2018	45.07	46.60	44.86	46.52	48,942	+1.63(+3.63%)
Oct 15, 2018	44.78	45.57	44.07	44.89	62,953	+0.10(+0.22%)
Oct 12, 2018	45.97	46.29	44.79	44.79	94,900	-0.86(-1.88%)
Oct 11, 2018	45.51	46.92	45.51	45.65	138,725	-0.31(-0.67%)
Oct 10, 2018	46.44	46.64	45.20	45.96	114,370	-0.50(-1.08%)
Oct 09, 2018	46.37	46.73	46.01	46.46	59,163	-0.12(-0.26%)
Oct 08, 2018	48.00	48.51	46.58	46.58	73,180	-1.42(-2.96%)
Oct 05, 2018	48.62	49.11	47.57	48.00	57,700	-0.62(-1.28%)
Oct 04, 2018	47.99	49.12	47.99	48.62	67,778	-0.18(-0.37%)
Oct 03, 2018	47.78	49.09	47.77	48.80	105,918	+1.12(+2.35%)
Oct 02, 2018	48.37	48.58	47.63	47.68	65,000	-0.83(-1.71%)
Oct 01, 2018	48.48	49.28	48.28	48.51	99,060	+0.19(+0.39%)
Sep 28, 2018	48.27	48.70	48.06	48.32	57,900	-0.09(-0.19%)
Sep 27, 2018	48.79	49.03	48.39	48.41	60,246	-0.42(-0.86%)
Sep 26, 2018	49.05	49.34	48.53	48.83	83,174	-0.23(-0.47%)
Sep 25, 2018	48.91	49.59	48.26	49.06	111,726	+0.27(+0.55%)
Sep 24, 2018	48.96	49.24	48.05	48.79	294,815	+0.32(+0.66%)
Sep 21, 2018	51.57	52.99	48.34	48.47	559,500	-3.08(-5.97%)
Sep 20, 2018	52.12	52.59	51.10	51.55	173,202	-0.41(-0.79%)
Sep 19, 2018	51.77	53.92	51.24	51.96	142,566	+0.43(+0.83%)
Sep 18, 2018	52.15	52.64	51.02	51.53	86,013	-0.53(-1.02%)
Sep 17, 2018	55.06	55.06	51.94	52.06	62,092	-3.01(-5.47%)
Sep 14, 2018	53.48	55.44	53.25	55.07	60,000	+1.55(+2.90%)
Sep 13, 2018	53.63	54.55	53.13	53.52	40,756	-0.09(-0.18%)
Sep 12, 2018	55.16	55.71	53.49	53.62	38,076	-1.70(-3.06%)
Sep 11, 2018	55.98	56.06	55.02	55.31	31,243	-0.67(-1.20%)
Sep 10, 2018	55.18	56.26	54.35	55.98	72,938	+1.08(+1.97%)
Sep 07, 2018	54.07	55.01	53.79	54.90	79,000	+0.82(+1.52%)
Sep 06, 2018	56.17	56.18	54.07	54.08	35,034	-2.02(-3.60%)
Sep 05, 2018	55.81	56.21	54.35	56.10	36,621	+0.14(+0.25%)

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.