Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	42.78	42.95	42.64	42.90	539,316	-0.29(-0.67%)
Nov 29, 2018	43.27	43.39	42.87	43.19	276,456	-0.43(-0.98%)
Nov 28, 2018	43.07	43.62	42.74	43.62	622,362	+0.71(+1.65%)
Nov 27, 2018	43.11	43.41	42.81	42.91	379,471	-0.89(-2.02%)
Nov 26, 2018	43.39	44.11	43.32	43.79	364,089	+1.61(+3.82%)
Nov 23, 2018	42.94	42.95	42.12	42.19	212,614	-0.62(-1.45%)
Nov 21, 2018		42.81	42.81	42.81	0	+1.16(+2.78%)
Nov 20, 2018	42.34	42.47	41.48	41.65	323,857	-0.94(-2.21%)
Nov 19, 2018	43.28	43.28	42.40	42.59	417,209	-0.27(-0.63%)
Nov 16, 2018	43.06	43.62	42.48	42.86	647,874	-0.30(-0.68%)
Nov 15, 2018	42.50	43.20	42.17	43.16	351,491	-0.47(-1.09%)
Nov 14, 2018	43.99	44.03	43.28	43.63	274,079	+0.57(+1.32%)
Nov 13, 2018	42.98	43.55	42.91	43.06	740,034	+0.84(+1.99%)
Nov 12, 2018	43.32	43.32	42.22	42.22	930,808	-1.10(-2.55%)
Nov 09, 2018	43.25	43.73	43.05	43.33	207,469	-0.81(-1.83%)
Nov 08, 2018	44.70	45.18	44.07	44.14	216,156	-1.17(-2.57%)
Nov 07, 2018	45.45	45.48	44.50	45.30	908,237	+0.44(+0.99%)
Nov 06, 2018	44.38	45.03	44.34	44.86	1,120,819	-0.39(-0.86%)
Nov 05, 2018	45.49	45.91	45.12	45.25	791,172	-0.49(-1.07%)
Nov 02, 2018	46.66	46.88	45.54	45.74	393,586	+0.52(+1.15%)
Nov 01, 2018	45.50	45.50	44.49	45.22	441,576	+1.36(+3.10%)
Oct 31, 2018	44.07	44.41	43.85	43.86	352,026	-0.18(-0.41%)
Oct 30, 2018	43.22	44.06	43.13	44.04	884,965	+0.98(+2.28%)
Oct 29, 2018	43.02	43.69	42.70	43.06	967,776	-0.41(-0.95%)
Oct 26, 2018	43.73	43.87	42.89	43.47	404,005	-1.55(-3.44%)
Oct 25, 2018	44.55	45.88	44.40	45.02	1,686,521	-9.42(-17.30%)
Oct 24, 2018	52.91	54.64	52.79	54.43	536,762	+1.30(+2.44%)
Oct 23, 2018	52.81	53.29	52.42	53.13	301,758	+0.22(+0.41%)
Oct 22, 2018	52.70	53.06	52.48	52.91	237,313	+0.30(+0.58%)
Oct 19, 2018	52.05	52.84	51.97	52.61	293,132	+0.32(+0.61%)
Oct 18, 2018	53.10	53.33	52.24	52.29	261,209	-0.44(-0.84%)
Oct 17, 2018	52.49	53.07	52.04	52.74	365,225	-1.45(-2.68%)
Oct 16, 2018	54.62	55.15	53.90	54.19	299,136	+0.36(+0.66%)
Oct 15, 2018	53.32	54.18	53.32	53.83	288,032	-0.10(-0.19%)
Oct 12, 2018	55.04	55.13	53.44	53.93	333,519	-0.70(-1.28%)
Oct 11, 2018	55.36	55.39	54.20	54.63	580,580	+0.05(+0.09%)
Oct 10, 2018	55.79	55.79	54.55	54.59	241,693	-1.26(-2.26%)
Oct 09, 2018	54.95	56.17	54.89	55.85	289,396	-0.95(-1.67%)
Oct 08, 2018	57.15	57.18	56.13	56.79	179,112	-0.83(-1.44%)
Oct 05, 2018	57.83	57.85	57.24	57.63	158,978	+0.23(+0.41%)
Oct 04, 2018	57.41	57.65	57.18	57.39	143,372	+0.35(+0.61%)
Oct 03, 2018	56.86	57.26	56.82	57.04	200,348	+0.70(+1.24%)
Oct 02, 2018	56.40	56.61	56.24	56.34	150,096	-0.22(-0.39%)
Oct 01, 2018	56.83	57.06	56.52	56.56	203,049	+0.74(+1.32%)
Sep 28, 2018	55.59	55.91	55.56	55.82	210,135	-0.81(-1.43%)
Sep 27, 2018	57.74	57.74	56.60	56.63	194,833	-0.88(-1.52%)
Sep 26, 2018	56.72	57.80	56.72	57.51	192,558	+0.11(+0.20%)
Sep 25, 2018	57.42	57.64	57.20	57.39	147,727	+0.29(+0.51%)
Sep 24, 2018	57.45	57.54	56.99	57.10	120,627	-0.12(-0.21%)
Sep 21, 2018	57.32	57.50	57.00	57.23	153,959	-0.06(-0.11%)
Sep 20, 2018	56.48	57.34	56.45	57.29	207,135	+0.21(+0.36%)
Sep 19, 2018	56.74	57.26	56.70	57.08	87,784	+0.28(+0.50%)
Sep 18, 2018	56.93	57.07	56.66	56.80	137,357	-0.37(-0.64%)
Sep 17, 2018	57.52	57.74	57.12	57.16	173,408	+1.51(+2.71%)
Sep 14, 2018	56.50	56.52	55.66	55.66	207,116	-0.82(-1.46%)
Sep 13, 2018	56.12	56.58	55.84	56.48	167,092	-0.60(-1.05%)
Sep 12, 2018	57.70	57.70	56.76	57.08	114,829	-0.50(-0.86%)
Sep 11, 2018	58.17	58.20	57.28	57.58	96,170	-0.96(-1.64%)
Sep 10, 2018	58.33	58.66	58.04	58.54	501,198	+1.39(+2.44%)
Sep 07, 2018	56.36	57.51	56.36	57.14	234,155	+0.70(+1.24%)
Sep 06, 2018	56.39	56.59	56.14	56.44	276,740	-0.11(-0.19%)
Sep 05, 2018	57.13	57.24	56.29	56.55	359,656	-1.52(-2.62%)

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.