Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	49.18	49.49	48.88	49.05	877,398	-0.15(-0.30%)
Nov 29, 2018	48.89	49.67	48.88	49.19	898,314	+0.07(+0.14%)
Nov 28, 2018	49.43	49.71	48.51	49.12	1,383,325	-0.10(-0.20%)
Nov 27, 2018	48.25	49.52	48.07	49.22	3,488,575	+0.69(+1.43%)
Nov 26, 2018	49.51	49.71	48.35	48.53	1,350,264	-0.92(-1.85%)
Nov 23, 2018	48.41	49.70	48.41	49.45	512,568	+0.78(+1.60%)
Nov 21, 2018		48.67	48.67	48.67	0	+0.59(+1.24%)
Nov 20, 2018	48.33	49.05	47.64	48.07	1,731,553	-0.61(-1.26%)
Nov 19, 2018	48.81	50.38	48.60	48.69	2,550,656	-0.11(-0.22%)
Nov 16, 2018	48.72	49.45	48.30	48.79	2,026,368	-0.24(-0.50%)
Nov 15, 2018	46.81	49.25	46.21	49.04	4,658,281	+4.30(+9.61%)
Nov 14, 2018	45.71	46.30	44.73	44.74	1,970,914	-0.48(-1.06%)
Nov 13, 2018	44.93	45.79	44.88	45.22	1,313,849	+0.40(+0.89%)
Nov 12, 2018	44.83	45.41	44.59	44.82	1,179,329	-0.03(-0.07%)
Nov 09, 2018	45.35	45.60	44.42	44.85	765,569	-0.53(-1.16%)
Nov 08, 2018	44.75	45.56	44.61	45.37	1,573,017	+0.60(+1.35%)
Nov 07, 2018	44.22	44.92	43.97	44.77	1,831,000	+0.96(+2.18%)
Nov 06, 2018	43.65	44.21	43.52	43.81	1,134,381	+0.10(+0.22%)
Nov 05, 2018	43.98	44.38	43.48	43.72	1,516,011	-0.24(-0.55%)
Nov 02, 2018	44.03	44.73	43.69	43.96	1,665,744	-0.07(-0.16%)
Nov 01, 2018	42.83	44.34	42.83	44.03	991,897	+1.51(+3.55%)
Oct 31, 2018	42.46	42.81	42.32	42.52	1,398,587	+0.51(+1.21%)
Oct 30, 2018	40.60	42.10	40.51	42.01	1,081,320	+1.41(+3.48%)
Oct 29, 2018	41.09	41.69	40.14	40.60	630,748	-0.04(-0.10%)
Oct 26, 2018	39.79	41.18	39.48	40.64	1,158,511	+0.51(+1.26%)
Oct 25, 2018	39.87	40.38	39.79	40.13	1,334,048	+0.35(+0.88%)
Oct 24, 2018	41.04	41.31	39.72	39.78	1,671,346	-1.30(-3.16%)
Oct 23, 2018	40.31	41.19	39.57	41.07	1,649,736	+0.27(+0.67%)
Oct 22, 2018	41.67	41.88	40.79	40.80	1,030,772	-0.86(-2.06%)
Oct 19, 2018	41.83	42.33	41.50	41.66	779,419	-0.15(-0.35%)
Oct 18, 2018	42.68	43.01	41.64	41.80	1,516,788	-1.31(-3.03%)
Oct 17, 2018	42.87	43.39	42.61	43.11	1,123,423	+0.23(+0.55%)
Oct 16, 2018	42.18	43.00	41.68	42.88	1,006,827	+0.73(+1.73%)
Oct 15, 2018	41.95	42.49	41.77	42.15	998,098	+0.15(+0.35%)
Oct 12, 2018	42.16	42.34	41.31	42.00	1,546,118	+0.25(+0.61%)
Oct 11, 2018	42.77	43.15	41.74	41.75	2,830,520	-1.02(-2.39%)
Oct 10, 2018	43.72	43.99	42.72	42.77	1,301,872	-1.12(-2.55%)
Oct 09, 2018	45.64	45.71	43.80	43.89	1,617,051	-1.97(-4.29%)
Oct 08, 2018	45.61	46.09	45.61	45.86	1,082,945	+0.46(+1.01%)
Oct 05, 2018	45.72	46.04	45.03	45.40	967,067	-0.38(-0.83%)
Oct 04, 2018	46.26	46.26	45.45	45.78	1,054,261	-0.60(-1.30%)
Oct 03, 2018	47.17	47.33	46.35	46.39	1,521,920	-0.67(-1.43%)
Oct 02, 2018	46.86	47.33	46.66	47.06	1,424,594	+0.08(+0.17%)
Oct 01, 2018	47.33	47.39	46.75	46.98	1,225,237	-0.19(-0.39%)
Sep 28, 2018	47.27	47.56	47.15	47.17	1,033,652	-0.18(-0.37%)
Sep 27, 2018	47.38	47.82	47.20	47.34	1,183,798	+0.15(+0.31%)
Sep 26, 2018	46.55	47.48	46.24	47.19	1,371,813	+0.72(+1.55%)
Sep 25, 2018	48.79	48.88	46.25	46.47	2,370,461	-2.25(-4.62%)
Sep 24, 2018	48.77	48.98	48.46	48.73	1,265,117	-0.15(-0.30%)
Sep 21, 2018	49.14	49.26	48.71	48.87	1,502,720	-0.38(-0.77%)
Sep 20, 2018	49.12	49.61	49.08	49.25	649,520	+0.31(+0.64%)
Sep 19, 2018	49.44	49.67	48.87	48.94	686,653	-0.59(-1.20%)
Sep 18, 2018	49.06	49.61	48.70	49.53	1,342,505	+0.49(+0.99%)
Sep 17, 2018	48.71	49.10	48.40	49.05	973,079	+0.37(+0.76%)
Sep 14, 2018	47.82	48.76	47.66	48.68	882,323	+0.92(+1.92%)
Sep 13, 2018	47.43	48.19	47.43	47.76	972,370	+0.36(+0.76%)
Sep 12, 2018	47.01	47.57	46.87	47.40	837,724	+0.40(+0.85%)
Sep 11, 2018	47.11	47.11	46.38	47.00	657,319	-0.27(-0.58%)
Sep 10, 2018	47.07	47.59	46.97	47.27	948,044	+0.51(+1.08%)
Sep 07, 2018	47.14	47.22	46.62	46.77	558,428	-0.26(-0.56%)
Sep 06, 2018	46.72	47.17	46.57	47.03	779,141	+0.30(+0.65%)
Sep 05, 2018	46.00	46.96	45.99	46.73	1,125,295	+0.65(+1.42%)

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.