Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	40.07	40.09	39.11	39.89	496,200	+0.30(+0.76%)
Nov 29, 2018	39.72	40.56	39.46	39.59	576,967	-0.33(-0.83%)
Nov 28, 2018	39.57	39.94	38.66	39.92	784,113	+0.94(+2.41%)
Nov 27, 2018	39.19	39.85	38.48	38.98	580,036	-0.58(-1.47%)
Nov 26, 2018	39.10	40.45	38.38	39.56	962,725	+1.01(+2.62%)
Nov 23, 2018	38.01	39.32	38.01	38.55	268,200	+0.08(+0.21%)
Nov 21, 2018		38.47	38.47	38.47	0	+0.81(+2.15%)
Nov 20, 2018	36.31	38.16	36.07	37.66	480,405	+0.49(+1.32%)
Nov 19, 2018	38.39	38.68	37.11	37.17	376,623	-1.42(-3.68%)
Nov 16, 2018	37.27	38.79	37.00	38.59	767,700	+0.58(+1.53%)
Nov 15, 2018	36.04	38.02	35.95	38.01	566,183	+1.81(+5.00%)
Nov 14, 2018	35.45	36.41	35.37	36.20	567,063	+1.50(+4.32%)
Nov 13, 2018	33.89	35.45	33.89	34.70	398,433	+1.07(+3.18%)
Nov 12, 2018	36.03	36.44	33.56	33.63	808,521	-2.99(-8.16%)
Nov 09, 2018	35.87	36.83	35.80	36.62	610,600	+0.64(+1.78%)
Nov 08, 2018	35.65	36.31	35.65	35.98	301,913	-0.12(-0.33%)
Nov 07, 2018	36.03	36.70	34.92	36.10	495,799	+0.43(+1.21%)
Nov 06, 2018	35.58	36.33	35.25	35.67	426,303	+0.13(+0.37%)
Nov 05, 2018	34.90	35.76	33.98	35.54	864,222	+0.80(+2.30%)
Nov 02, 2018	35.21	35.21	32.15	34.74	1,336,200	+1.02(+3.02%)
Nov 01, 2018	32.30	34.41	32.22	33.72	1,058,404	+1.72(+5.37%)
Oct 31, 2018	32.30	32.80	31.95	32.00	635,741	+0.10(+0.31%)
Oct 30, 2018	31.12	31.94	30.81	31.90	526,741	+0.88(+2.84%)
Oct 29, 2018	31.93	32.42	30.51	31.02	597,876	-0.89(-2.79%)
Oct 26, 2018	31.42	32.55	31.08	31.91	328,400	-0.34(-1.05%)
Oct 25, 2018	31.09	32.95	31.02	32.25	698,534	+1.67(+5.46%)
Oct 24, 2018	32.64	33.02	30.57	30.58	551,035	-2.39(-7.25%)
Oct 23, 2018	32.30	33.16	32.05	32.97	540,223	-0.29(-0.87%)
Oct 22, 2018	33.27	33.95	33.07	33.26	359,913	+0.23(+0.70%)
Oct 19, 2018	33.07	34.03	32.86	33.03	362,800	+0.18(+0.55%)
Oct 18, 2018	33.19	33.78	32.49	32.85	336,802	-1.14(-3.35%)
Oct 17, 2018	34.00	34.15	32.96	33.99	586,855	+0.16(+0.47%)
Oct 16, 2018	32.79	33.84	32.22	33.83	491,642	+1.50(+4.64%)
Oct 15, 2018	31.74	32.69	31.29	32.33	448,876	+0.35(+1.09%)
Oct 12, 2018	32.18	32.24	31.47	31.98	510,700	+0.69(+2.21%)
Oct 11, 2018	31.87	32.63	31.21	31.29	724,373	-0.63(-1.97%)
Oct 10, 2018	33.62	33.62	31.11	31.92	1,669,361	-2.08(-6.12%)
Oct 09, 2018	34.09	34.92	33.50	34.00	711,857	-0.13(-0.38%)
Oct 08, 2018	34.35	35.05	33.39	34.13	426,736	-0.36(-1.04%)
Oct 05, 2018	36.44	36.45	34.06	34.49	1,024,600	-2.11(-5.77%)
Oct 04, 2018	37.03	37.21	36.03	36.60	926,921	-0.65(-1.74%)
Oct 03, 2018	36.19	37.26	35.81	37.25	512,835	+1.29(+3.59%)
Oct 02, 2018	36.72	37.08	35.62	35.96	392,658	-0.92(-2.49%)
Oct 01, 2018	38.23	38.23	36.76	36.88	693,185	-1.10(-2.90%)
Sep 28, 2018	37.04	38.14	36.47	37.98	701,900	+0.71(+1.91%)
Sep 27, 2018	36.02	37.49	35.77	37.27	778,983	+1.28(+3.56%)
Sep 26, 2018	35.78	36.33	35.59	35.99	477,143	+0.28(+0.78%)
Sep 25, 2018	36.35	36.35	35.40	35.71	542,283	-0.56(-1.54%)
Sep 24, 2018	36.50	36.89	35.83	36.27	415,269	-0.38(-1.04%)
Sep 21, 2018	37.34	37.42	36.60	36.65	580,300	-0.74(-1.98%)
Sep 20, 2018	37.21	37.48	36.91	37.39	560,762	+0.38(+1.03%)
Sep 19, 2018	35.87	37.24	35.75	37.01	675,151	+1.29(+3.61%)
Sep 18, 2018	35.61	36.06	35.38	35.72	580,659	+0.27(+0.76%)
Sep 17, 2018	35.57	35.94	34.94	35.45	240,528	-0.28(-0.78%)
Sep 14, 2018	35.25	35.98	35.25	35.73	360,900	+0.54(+1.53%)
Sep 13, 2018	35.21	35.90	34.87	35.19	249,274	+0.38(+1.09%)
Sep 12, 2018	34.69	34.97	33.58	34.81	515,935	-0.19(-0.54%)
Sep 11, 2018	35.14	35.48	34.51	35.00	276,453	-0.36(-1.02%)
Sep 10, 2018	35.40	35.83	35.17	35.36	312,450	+0.26(+0.74%)
Sep 07, 2018	35.45	36.27	34.96	35.10	312,700	-0.49(-1.38%)
Sep 06, 2018	36.59	36.59	35.54	35.59	248,186	-1.01(-2.76%)
Sep 05, 2018	36.32	36.65	35.42	36.60	644,890	+0.12(+0.33%)

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.