Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	47.30	48.27	47.30	47.90	75,331	+0.61(+1.29%)
Nov 29, 2018	47.32	48.20	46.89	47.30	52,896	+0.19(+0.41%)
Nov 28, 2018	46.36	47.67	46.17	47.10	79,772	+0.75(+1.61%)
Nov 27, 2018	46.20	46.57	45.73	46.36	65,355	+0.15(+0.33%)
Nov 26, 2018	47.70	48.50	46.20	46.20	91,745	-1.51(-3.16%)
Nov 23, 2018	47.57	48.44	47.36	47.71	20,391	+0.14(+0.29%)
Nov 21, 2018		47.57	47.57	47.57	0	-0.33(-0.69%)
Nov 20, 2018	48.56	48.82	47.57	47.90	70,341	-0.75(-1.53%)
Nov 19, 2018	49.11	49.38	48.21	48.65	47,826	-0.36(-0.74%)
Nov 16, 2018	48.55	49.53	48.55	49.01	60,914	-0.05(-0.09%)
Nov 15, 2018	48.67	49.41	47.95	49.06	58,782	+0.32(+0.66%)
Nov 14, 2018	49.31	50.00	48.59	48.74	72,739	-0.48(-0.97%)
Nov 13, 2018	49.79	49.79	48.86	49.21	49,293	-0.59(-1.18%)
Nov 12, 2018	49.68	50.53	49.29	49.80	56,067	+0.04(+0.08%)
Nov 09, 2018	50.08	50.60	49.11	49.76	81,826	-0.32(-0.65%)
Nov 08, 2018	49.92	50.69	48.98	50.08	48,017	+0.19(+0.39%)
Nov 07, 2018	49.93	50.37	48.83	49.89	76,352	+0.00(+0.00%)
Nov 06, 2018	48.97	50.08	48.74	49.89	81,109	+0.86(+1.76%)
Nov 05, 2018	48.67	50.65	48.61	49.03	91,951	-0.17(-0.34%)
Nov 02, 2018	48.65	49.55	48.20	49.20	138,974	+0.79(+1.64%)
Nov 01, 2018	48.81	49.95	48.02	48.41	186,811	-0.15(-0.30%)
Oct 31, 2018	51.26	53.40	44.29	48.55	236,799	-8.38(-14.71%)
Oct 30, 2018	56.64	57.84	56.44	56.93	68,411	+0.41(+0.72%)
Oct 29, 2018	55.03	56.87	53.62	56.52	49,648	+1.82(+3.32%)
Oct 26, 2018	54.70	55.90	54.08	54.70	74,552	-0.48(-0.87%)
Oct 25, 2018	55.01	55.78	50.93	55.18	39,341	+0.17(+0.31%)
Oct 24, 2018	54.68	55.77	54.47	55.01	48,202	-0.30(-0.54%)
Oct 23, 2018	54.63	55.77	54.53	55.31	29,441	+0.28(+0.50%)
Oct 22, 2018	54.30	55.43	54.28	55.03	43,482	+0.73(+1.35%)
Oct 19, 2018	53.59	54.52	53.53	54.30	36,107	+0.70(+1.31%)
Oct 18, 2018	54.33	55.05	52.25	53.60	46,746	-0.74(-1.36%)
Oct 17, 2018	54.16	54.87	53.43	54.34	33,607	+0.04(+0.07%)
Oct 16, 2018	53.25	54.90	52.44	54.30	74,146	+1.14(+2.14%)
Oct 15, 2018	52.45	53.57	51.99	53.16	47,808	+0.55(+1.04%)
Oct 12, 2018	52.92	52.92	51.70	52.62	54,420	+0.14(+0.26%)
Oct 11, 2018	53.08	53.46	51.59	52.48	102,128	-0.61(-1.15%)
Oct 10, 2018	53.62	55.07	53.05	53.09	73,843	-0.69(-1.27%)
Oct 09, 2018	54.28	54.56	53.51	53.77	85,757	-0.60(-1.10%)
Oct 08, 2018	53.04	54.85	53.04	54.37	109,985	+1.32(+2.50%)
Oct 05, 2018	51.92	53.26	51.92	53.05	126,505	+1.27(+2.45%)
Oct 04, 2018	52.38	52.38	51.32	51.78	96,053	-0.49(-0.94%)
Oct 03, 2018	52.88	53.66	52.00	52.27	47,816	-0.48(-0.91%)
Oct 02, 2018	54.62	54.87	52.62	52.75	68,843	-1.82(-3.34%)
Oct 01, 2018	55.01	55.01	54.11	54.57	71,144	-0.38(-0.70%)
Sep 28, 2018	54.70	55.37	54.63	54.96	106,503	+0.25(+0.46%)
Sep 27, 2018	54.63	55.07	54.44	54.70	75,699	+0.29(+0.54%)
Sep 26, 2018	54.90	55.20	54.23	54.41	55,852	-0.49(-0.90%)
Sep 25, 2018	55.27	55.47	54.89	54.90	36,008	-0.22(-0.41%)
Sep 24, 2018	55.31	55.70	55.05	55.13	77,821	-0.05(-0.10%)
Sep 21, 2018	55.81	55.93	55.18	55.18	183,134	-0.79(-1.40%)
Sep 20, 2018	55.47	56.15	55.38	55.97	56,384	+0.52(+0.93%)
Sep 19, 2018	55.93	55.93	55.28	55.45	73,618	-0.49(-0.88%)
Sep 18, 2018	55.47	56.20	55.22	55.94	84,766	+0.50(+0.90%)
Sep 17, 2018	56.20	56.38	55.35	55.44	55,415	-0.75(-1.34%)
Sep 14, 2018	56.12	56.53	55.62	56.20	51,303	+0.16(+0.29%)
Sep 13, 2018	55.95	56.13	55.33	56.04	40,555	+0.05(+0.10%)
Sep 12, 2018	55.55	56.42	55.17	55.98	47,060	+0.45(+0.80%)
Sep 11, 2018	56.51	56.60	55.25	55.53	71,203	-0.99(-1.74%)
Sep 10, 2018	56.59	57.09	56.31	56.52	54,153	+0.11(+0.19%)
Sep 07, 2018	55.55	56.68	55.51	56.41	70,915	+0.27(+0.48%)
Sep 06, 2018	56.41	56.41	55.15	56.14	105,463	-0.34(-0.60%)
Sep 05, 2018	55.71	56.94	55.52	56.48	67,349	+0.65(+1.17%)

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.