Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	39.56	39.87	39.33	39.74	3,493,937	+0.15(+0.37%)
Nov 29, 2018	39.86	40.21	39.46	39.60	1,668,963	-0.54(-1.35%)
Nov 28, 2018	39.07	40.15	38.80	40.14	2,004,003	+1.18(+3.03%)
Nov 27, 2018	39.01	39.21	38.72	38.96	1,762,492	-0.09(-0.22%)
Nov 26, 2018	39.07	39.52	38.76	39.05	1,828,315	+0.54(+1.41%)
Nov 23, 2018	38.46	39.15	38.16	38.51	838,420	-0.13(-0.33%)
Nov 21, 2018		38.64	38.64	38.64	0	+0.37(+0.98%)
Nov 20, 2018	38.63	38.80	37.99	38.26	3,232,081	-0.81(-2.08%)
Nov 19, 2018	38.53	39.56	38.31	39.07	3,100,361	+0.62(+1.62%)
Nov 16, 2018	38.49	38.75	38.01	38.45	2,515,137	-0.22(-0.58%)
Nov 15, 2018	38.17	38.77	37.81	38.67	1,917,842	+0.16(+0.41%)
Nov 14, 2018	39.56	39.75	38.18	38.52	2,424,101	-0.54(-1.39%)
Nov 13, 2018	38.79	39.76	38.79	39.06	1,990,213	+0.33(+0.86%)
Nov 12, 2018	39.20	39.46	38.64	38.72	2,802,501	-0.57(-1.46%)
Nov 09, 2018	39.31	39.83	38.79	39.30	3,622,535	-0.18(-0.46%)
Nov 08, 2018	39.11	39.85	39.06	39.48	2,125,226	+0.10(+0.24%)
Nov 07, 2018	39.09	39.47	38.61	39.38	2,433,920	+0.90(+2.34%)
Nov 06, 2018	38.15	38.72	38.11	38.48	1,696,944	+0.19(+0.50%)
Nov 05, 2018	37.90	38.69	37.90	38.29	2,072,599	+0.38(+1.01%)
Nov 02, 2018	38.74	39.39	37.58	37.91	2,762,912	-0.49(-1.27%)
Nov 01, 2018	37.82	38.64	37.81	38.40	3,484,235	+0.88(+2.34%)
Oct 31, 2018	37.30	38.18	37.04	37.52	3,157,371	+0.65(+1.77%)
Oct 30, 2018	36.74	37.17	36.18	36.87	3,704,044	+0.36(+0.98%)
Oct 29, 2018	37.10	37.75	36.03	36.51	2,888,898	-0.14(-0.39%)
Oct 26, 2018	39.41	39.74	36.55	36.65	4,033,904	-2.75(-6.98%)
Oct 25, 2018	39.21	39.91	39.12	39.40	4,368,041	+0.40(+1.02%)
Oct 24, 2018	40.99	40.99	38.88	39.00	2,480,442	-1.96(-4.79%)
Oct 23, 2018	41.03	41.48	40.60	40.96	3,438,970	-0.92(-2.19%)
Oct 22, 2018	42.81	43.04	41.79	41.88	2,834,613	-0.81(-1.90%)
Oct 19, 2018	42.72	43.31	42.41	42.69	3,497,330	-0.22(-0.50%)
Oct 18, 2018	43.82	44.06	42.64	42.91	1,510,260	-1.00(-2.27%)
Oct 17, 2018	43.44	44.45	43.16	43.90	2,078,758	+0.41(+0.93%)
Oct 16, 2018	43.90	43.92	42.81	43.50	2,616,852	-0.01(-0.02%)
Oct 15, 2018	43.82	44.18	43.30	43.51	3,026,745	-0.45(-1.02%)
Oct 12, 2018	45.21	45.27	43.15	43.95	3,156,592	-0.38(-0.86%)
Oct 11, 2018	46.64	46.64	44.25	44.33	1,852,315	-2.42(-5.18%)
Oct 10, 2018	47.90	48.18	46.73	46.76	1,691,599	-1.24(-2.57%)
Oct 09, 2018	48.18	48.34	47.53	47.99	1,429,736	-0.35(-0.73%)
Oct 08, 2018	47.82	48.57	47.69	48.34	1,377,447	+0.52(+1.08%)
Oct 05, 2018	48.40	48.72	47.73	47.83	1,877,320	-0.45(-0.94%)
Oct 04, 2018	47.80	48.50	47.59	48.28	2,583,477	+0.61(+1.27%)
Oct 03, 2018	47.32	48.05	47.04	47.67	2,212,614	+0.76(+1.61%)
Oct 02, 2018	46.73	47.19	46.31	46.92	1,760,321	+0.21(+0.44%)
Oct 01, 2018	47.03	47.26	46.56	46.71	2,124,125	+0.01(+0.02%)
Sep 28, 2018	46.43	46.94	46.02	46.70	2,930,646	-0.03(-0.07%)
Sep 27, 2018	46.35	46.89	46.11	46.73	2,111,174	+0.49(+1.05%)
Sep 26, 2018	46.60	46.87	46.07	46.25	1,868,021	-0.21(-0.45%)
Sep 25, 2018	47.02	47.08	46.39	46.45	1,669,244	-0.19(-0.41%)
Sep 24, 2018	47.37	47.62	46.55	46.65	1,173,637	-0.81(-1.71%)
Sep 21, 2018	47.50	47.53	47.04	47.46	2,233,739	+0.12(+0.25%)
Sep 20, 2018	47.12	47.95	46.61	47.34	1,587,153	+0.47(+1.00%)
Sep 19, 2018	46.15	47.31	46.14	46.87	1,621,627	+0.86(+1.87%)
Sep 18, 2018	45.45	46.04	45.20	46.01	1,458,897	+0.61(+1.35%)
Sep 17, 2018	45.39	45.83	45.29	45.39	2,179,162	+0.01(+0.02%)
Sep 14, 2018	43.94	45.41	43.94	45.39	1,862,139	+1.67(+3.83%)
Sep 13, 2018	43.69	43.94	43.47	43.71	1,293,766	+0.25(+0.57%)
Sep 12, 2018	43.75	43.75	43.28	43.47	1,141,697	-0.27(-0.62%)
Sep 11, 2018	43.86	43.94	42.99	43.74	1,230,500	-0.31(-0.71%)
Sep 10, 2018	44.06	44.37	43.82	44.05	1,012,762	+0.16(+0.36%)
Sep 07, 2018	44.45	44.61	43.59	43.89	2,126,475	-0.53(-1.18%)
Sep 06, 2018	44.58	44.80	44.21	44.41	2,056,795	-0.22(-0.50%)
Sep 05, 2018	43.85	44.67	43.85	44.64	2,136,481	+0.65(+1.49%)

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.