Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	53.40	54.44	53.18	54.29	230,300	+0.87(+1.63%)
Nov 29, 2018	52.87	53.81	52.52	53.42	294,462	+0.16(+0.30%)
Nov 28, 2018	52.22	54.11	51.82	53.26	368,286	+1.44(+2.78%)
Nov 27, 2018	51.17	52.19	50.85	51.82	236,503	+0.17(+0.33%)
Nov 26, 2018	50.65	51.78	49.96	51.65	493,033	+1.60(+3.20%)
Nov 23, 2018	49.20	50.75	49.20	50.05	92,200	+0.31(+0.62%)
Nov 21, 2018		49.74	49.74	49.74	0	+2.17(+4.56%)
Nov 20, 2018	47.07	48.28	46.47	47.57	341,550	-0.62(-1.29%)
Nov 19, 2018	51.55	51.55	47.94	48.19	285,348	-3.61(-6.97%)
Nov 16, 2018	50.71	51.97	50.50	51.80	298,700	+0.37(+0.72%)
Nov 15, 2018	50.45	51.44	49.80	51.43	255,603	+0.80(+1.58%)
Nov 14, 2018	51.85	52.22	50.46	50.63	272,920	-0.67(-1.31%)
Nov 13, 2018	52.58	53.44	51.11	51.30	323,808	-1.14(-2.17%)
Nov 12, 2018	52.41	53.48	51.42	52.44	584,933	-0.20(-0.38%)
Nov 09, 2018	52.50	52.73	51.37	52.64	503,200	-0.28(-0.53%)
Nov 08, 2018	53.57	53.82	52.00	52.92	464,314	-0.82(-1.53%)
Nov 07, 2018	54.05	55.93	51.80	53.74	949,189	+1.76(+3.39%)
Nov 06, 2018	51.35	52.86	51.06	51.98	286,067	+0.18(+0.35%)
Nov 05, 2018	53.42	53.42	51.29	51.80	276,808	-1.40(-2.63%)
Nov 02, 2018	53.80	54.35	52.64	53.20	199,000	-0.16(-0.30%)
Nov 01, 2018	53.55	53.55	52.13	53.36	404,119	+0.13(+0.24%)
Oct 31, 2018	52.54	53.90	52.03	53.23	310,765	+1.64(+3.18%)
Oct 30, 2018	50.43	52.11	50.23	51.59	282,003	+1.16(+2.30%)
Oct 29, 2018	51.85	52.46	49.45	50.43	380,259	-0.46(-0.90%)
Oct 26, 2018	50.79	51.85	49.46	50.89	175,000	-0.85(-1.64%)
Oct 25, 2018	50.52	52.21	50.35	51.74	416,580	+1.57(+3.13%)
Oct 24, 2018	50.67	51.22	49.99	50.17	540,691	-0.71(-1.40%)
Oct 23, 2018	51.04	51.36	49.96	50.88	156,101	-1.13(-2.17%)
Oct 22, 2018	51.40	52.35	51.27	52.01	310,183	+0.91(+1.78%)
Oct 19, 2018	52.14	52.58	50.82	51.10	259,300	-0.86(-1.66%)
Oct 18, 2018	52.38	52.59	51.12	51.96	271,497	-0.84(-1.59%)
Oct 17, 2018	52.48	52.89	51.59	52.80	274,549	+0.46(+0.88%)
Oct 16, 2018	50.20	52.44	49.36	52.34	499,664	+2.80(+5.65%)
Oct 15, 2018	49.80	50.13	49.07	49.54	233,186	-0.51(-1.02%)
Oct 12, 2018	50.54	51.67	49.52	50.05	1,117,600	+0.65(+1.32%)
Oct 11, 2018	49.40	50.52	49.25	49.40	413,942	-0.31(-0.62%)
Oct 10, 2018	51.32	51.33	48.95	49.71	507,283	-1.62(-3.16%)
Oct 09, 2018	51.85	53.08	51.23	51.33	460,259	-1.10(-2.10%)
Oct 08, 2018	55.07	55.07	51.96	52.43	448,702	-2.91(-5.26%)
Oct 05, 2018	55.13	55.96	53.86	55.34	265,400	+0.15(+0.27%)
Oct 04, 2018	56.97	57.05	53.96	55.19	495,325	-1.85(-3.24%)
Oct 03, 2018	56.27	57.74	55.93	57.04	400,493	+1.05(+1.88%)
Oct 02, 2018	57.17	57.39	55.58	55.99	616,708	-1.45(-2.52%)
Oct 01, 2018	60.73	61.00	57.17	57.44	592,899	-3.11(-5.14%)
Sep 28, 2018	59.70	61.30	59.70	60.55	432,900	+0.60(+1.00%)
Sep 27, 2018	60.70	61.00	58.70	59.95	465,794	-0.55(-0.91%)
Sep 26, 2018	61.95	62.10	60.20	60.50	328,340	-1.45(-2.34%)
Sep 25, 2018	61.65	62.65	61.10	61.95	316,418	+0.50(+0.81%)
Sep 24, 2018	61.30	62.25	60.70	61.45	315,917	-0.15(-0.24%)
Sep 21, 2018	63.70	63.95	61.60	61.60	746,400	-1.75(-2.76%)
Sep 20, 2018	63.25	63.85	62.25	63.35	655,433	+0.50(+0.80%)
Sep 19, 2018	64.90	65.10	61.85	62.85	608,030	-2.05(-3.16%)
Sep 18, 2018	64.35	66.50	64.35	64.90	233,127	+0.60(+0.93%)
Sep 17, 2018	65.55	65.75	63.85	64.30	432,028	-1.50(-2.28%)
Sep 14, 2018	65.55	66.38	65.35	65.80	214,100	+0.30(+0.46%)
Sep 13, 2018	66.00	67.10	65.30	65.50	271,705	-0.10(-0.15%)
Sep 12, 2018	63.95	65.95	63.30	65.60	297,093	+1.40(+2.18%)
Sep 11, 2018	64.70	65.30	63.60	64.20	508,625	-0.90(-1.38%)
Sep 10, 2018	65.60	66.30	64.80	65.10	530,431	-0.55(-0.84%)
Sep 07, 2018	63.05	66.50	62.70	65.65	534,000	+2.30(+3.63%)
Sep 06, 2018	62.30	64.05	62.30	63.35	303,426	+1.35(+2.18%)
Sep 05, 2018	62.55	62.65	59.90	62.00	252,896	-0.55(-0.88%)

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.