Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	43.83	44.50	43.81	44.41	217,855	+0.91(+2.09%)
Nov 29, 2018	43.68	43.80	43.27	43.50	279,528	-0.47(-1.08%)
Nov 28, 2018	43.16	44.00	42.24	43.97	362,670	+0.52(+1.20%)
Nov 27, 2018	43.03	43.60	42.89	43.45	211,123	+0.42(+0.97%)
Nov 26, 2018	43.15	43.48	42.89	43.03	238,412	-0.65(-1.49%)
Nov 23, 2018	43.55	43.73	43.11	43.68	166,002	-1.95(-4.28%)
Nov 21, 2018		45.64	45.64	45.64	0	+0.54(+1.19%)
Nov 20, 2018	45.58	45.70	44.82	45.10	193,868	-1.05(-2.28%)
Nov 19, 2018	46.48	46.62	45.98	46.15	122,759	-0.18(-0.38%)
Nov 16, 2018	45.72	46.60	45.62	46.33	159,412	+0.27(+0.58%)
Nov 15, 2018	45.13	46.43	44.54	46.06	232,614	+1.62(+3.66%)
Nov 14, 2018	44.59	44.79	43.64	44.44	325,297	-1.09(-2.38%)
Nov 13, 2018	45.29	46.24	45.24	45.53	239,943	+0.45(+1.00%)
Nov 12, 2018	45.53	45.71	45.01	45.08	401,844	-1.74(-3.71%)
Nov 09, 2018	47.07	47.21	46.32	46.81	110,792	-1.09(-2.28%)
Nov 08, 2018	48.32	48.40	47.74	47.91	166,996	-0.80(-1.63%)
Nov 07, 2018	48.77	48.86	48.11	48.70	282,136	-0.05(-0.10%)
Nov 06, 2018	48.17	49.07	48.17	48.75	141,901	+0.79(+1.64%)
Nov 05, 2018	48.25	48.28	47.72	47.96	158,837	-0.53(-1.09%)
Nov 02, 2018	48.81	49.33	48.29	48.49	215,865	+1.31(+2.78%)
Nov 01, 2018	46.68	47.54	46.19	47.18	321,377	+0.84(+1.82%)
Oct 31, 2018	45.83	46.68	45.74	46.34	185,839	+1.10(+2.44%)
Oct 30, 2018	44.65	45.24	44.55	45.24	270,325	-0.90(-1.95%)
Oct 29, 2018	47.00	47.21	45.63	46.14	303,185	-0.39(-0.85%)
Oct 26, 2018	45.88	46.90	45.67	46.53	137,278	-0.28(-0.60%)
Oct 25, 2018	46.56	47.21	46.47	46.81	252,485	+1.11(+2.43%)
Oct 24, 2018	47.25	47.54	45.66	45.70	213,329	-1.55(-3.28%)
Oct 23, 2018	46.59	47.55	45.86	47.26	287,483	+0.05(+0.10%)
Oct 22, 2018	47.24	47.40	46.53	47.21	251,515	+0.14(+0.29%)
Oct 19, 2018	47.38	47.76	46.91	47.07	405,618	+1.17(+2.54%)
Oct 18, 2018	47.22	47.28	45.77	45.90	220,511	-2.21(-4.60%)
Oct 17, 2018	48.16	48.31	47.74	48.12	159,526	+0.51(+1.06%)
Oct 16, 2018	47.82	48.00	47.36	47.61	227,810	+0.51(+1.08%)
Oct 15, 2018	47.30	47.63	47.04	47.10	166,219	+0.08(+0.17%)
Oct 12, 2018	47.08	47.15	46.54	47.02	131,683	+1.21(+2.65%)
Oct 11, 2018	46.10	46.58	45.69	45.81	313,977	-0.88(-1.89%)
Oct 10, 2018	47.79	47.79	46.67	46.69	221,018	-1.13(-2.35%)
Oct 09, 2018	47.94	48.29	47.70	47.82	309,329	-0.35(-0.72%)
Oct 08, 2018	47.78	48.48	47.36	48.16	229,919	-0.79(-1.61%)
Oct 05, 2018	49.36	49.36	48.64	48.95	267,220	+0.38(+0.78%)
Oct 04, 2018	49.31	49.36	48.09	48.57	561,258	-4.41(-8.32%)
Oct 03, 2018	52.97	53.58	52.80	52.98	124,809	+0.01(+0.02%)
Oct 02, 2018	53.27	53.61	52.84	52.97	315,734	-0.47(-0.89%)
Oct 01, 2018	53.29	53.64	52.92	53.45	206,002	+0.37(+0.70%)
Sep 28, 2018	53.16	53.50	52.91	53.08	278,412	-1.46(-2.67%)
Sep 27, 2018	54.69	55.06	54.48	54.53	266,264	+0.36(+0.67%)
Sep 26, 2018	54.06	54.89	54.02	54.17	138,353	+0.04(+0.07%)
Sep 25, 2018	53.84	54.31	53.79	54.13	86,470	+0.56(+1.04%)
Sep 24, 2018	54.17	54.17	53.32	53.57	157,490	-0.57(-1.05%)
Sep 21, 2018	54.26	54.64	53.95	54.14	247,445	+0.96(+1.80%)
Sep 20, 2018	54.03	54.05	53.00	53.18	261,561	-0.36(-0.67%)
Sep 19, 2018	53.38	53.79	53.38	53.54	157,502	+0.10(+0.19%)
Sep 18, 2018	52.93	53.57	52.93	53.43	147,698	+1.11(+2.12%)
Sep 17, 2018	52.30	52.80	52.22	52.32	244,065	-0.17(-0.32%)
Sep 14, 2018	52.34	52.76	52.19	52.49	153,699	+0.33(+0.63%)
Sep 13, 2018	52.17	52.49	51.70	52.16	303,274	+0.37(+0.71%)
Sep 12, 2018	51.85	51.92	50.97	51.80	604,592	-0.43(-0.83%)
Sep 11, 2018	51.49	52.31	51.05	52.23	377,386	-0.88(-1.65%)
Sep 10, 2018	53.90	53.93	52.92	53.11	389,551	-1.06(-1.96%)
Sep 07, 2018	54.56	54.67	53.77	54.17	460,722	-0.49(-0.89%)
Sep 06, 2018	54.82	55.11	54.35	54.66	229,714	-0.07(-0.13%)
Sep 05, 2018	54.82	55.22	54.62	54.73	223,234	-0.63(-1.14%)

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.