Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	46.03	46.76	45.76	46.19	415,106	+0.03(+0.06%)
Nov 29, 2018	46.86	47.23	45.78	46.16	369,110	-0.82(-1.75%)
Nov 28, 2018	46.48	47.07	45.05	46.98	352,641	+0.56(+1.20%)
Nov 27, 2018	47.80	48.03	46.25	46.43	388,369	-1.61(-3.34%)
Nov 26, 2018	47.37	48.54	46.99	48.03	365,913	+1.16(+2.47%)
Nov 23, 2018	45.69	47.94	45.69	46.87	196,537	+0.51(+1.10%)
Nov 21, 2018		46.36	46.36	46.36	0	-0.12(-0.26%)
Nov 20, 2018	46.90	47.47	46.18	46.48	669,018	-0.88(-1.87%)
Nov 19, 2018	47.84	48.02	46.91	47.37	483,710	-0.74(-1.54%)
Nov 16, 2018	47.03	48.34	46.98	48.11	410,722	+0.57(+1.21%)
Nov 15, 2018	45.83	47.72	45.83	47.53	582,385	+1.04(+2.24%)
Nov 14, 2018	46.12	47.07	45.91	46.49	441,710	+1.09(+2.41%)
Nov 13, 2018	46.40	46.65	45.20	45.40	322,331	-0.78(-1.68%)
Nov 12, 2018	47.96	48.24	46.08	46.17	450,192	-2.00(-4.15%)
Nov 09, 2018	48.53	48.90	47.69	48.17	411,050	-0.96(-1.95%)
Nov 08, 2018	50.68	50.89	48.29	49.13	441,864	-1.68(-3.30%)
Nov 07, 2018	48.64	53.76	48.63	50.81	1,602,446	+5.52(+12.19%)
Nov 06, 2018	43.68	45.32	43.59	45.29	618,205	+1.51(+3.44%)
Nov 05, 2018	44.05	45.09	43.26	43.78	850,925	-0.35(-0.79%)
Nov 02, 2018	43.10	44.48	43.01	44.13	777,269	+1.08(+2.50%)
Nov 01, 2018	41.86	43.41	41.74	43.05	427,423	+1.34(+3.22%)
Oct 31, 2018	43.65	43.78	41.66	41.71	628,895	-1.62(-3.75%)
Oct 30, 2018	41.94	43.43	41.50	43.33	733,086	+1.39(+3.31%)
Oct 29, 2018	41.72	43.08	41.45	41.95	1,486,154	+0.69(+1.68%)
Oct 26, 2018	37.14	41.90	37.10	41.25	1,252,554	+4.25(+11.49%)
Oct 25, 2018	36.62	37.16	36.04	37.00	983,514	+0.68(+1.86%)
Oct 24, 2018	36.98	37.80	36.31	36.33	795,469	-0.74(-1.99%)
Oct 23, 2018	36.81	37.34	36.55	37.07	583,558	-0.36(-0.95%)
Oct 22, 2018	37.68	38.23	37.11	37.42	469,134	-0.01(-0.02%)
Oct 19, 2018	37.33	37.74	37.04	37.43	787,573	+0.16(+0.42%)
Oct 18, 2018	39.77	39.89	36.93	37.28	976,232	-3.03(-7.51%)
Oct 17, 2018	40.31	40.52	39.41	40.31	287,375	-0.05(-0.11%)
Oct 16, 2018	39.29	40.38	38.74	40.35	449,229	+1.22(+3.12%)
Oct 15, 2018	38.54	39.51	38.54	39.13	400,426	+0.26(+0.68%)
Oct 12, 2018	39.84	40.02	37.79	38.86	534,366	-0.40(-1.02%)
Oct 11, 2018	39.19	39.73	39.13	39.27	648,790	-0.64(-1.60%)
Oct 10, 2018	40.67	40.96	39.78	39.90	694,577	-0.86(-2.10%)
Oct 09, 2018	40.98	41.20	40.68	40.76	362,811	-0.21(-0.51%)
Oct 08, 2018	40.79	41.10	40.19	40.97	308,877	+0.09(+0.22%)
Oct 05, 2018	41.45	41.45	40.56	40.88	561,111	-0.62(-1.49%)
Oct 04, 2018	41.89	42.37	41.39	41.50	383,645	-0.52(-1.24%)
Oct 03, 2018	41.69	42.10	40.90	42.02	231,270	+0.56(+1.34%)
Oct 02, 2018	40.88	41.80	40.88	41.46	550,325	+0.37(+0.91%)
Oct 01, 2018	41.85	42.44	40.94	41.09	428,570	-0.60(-1.44%)
Sep 28, 2018	40.87	41.73	40.81	41.69	460,815	+0.67(+1.62%)
Sep 27, 2018	40.31	41.53	40.19	41.03	628,381	+0.80(+2.00%)
Sep 26, 2018	40.69	40.90	40.19	40.22	393,361	-0.50(-1.23%)
Sep 25, 2018	41.01	41.01	40.36	40.72	309,932	-0.28(-0.69%)
Sep 24, 2018	41.87	42.17	40.52	41.01	324,749	-1.02(-2.42%)
Sep 21, 2018	42.20	42.52	42.00	42.02	700,517	-0.15(-0.37%)
Sep 20, 2018	41.64	42.55	41.48	42.18	617,781	+0.73(+1.76%)
Sep 19, 2018	40.90	41.83	40.90	41.45	613,761	+0.52(+1.27%)
Sep 18, 2018	40.99	41.19	40.82	40.93	849,637	-0.09(-0.22%)
Sep 17, 2018	41.18	41.31	40.81	41.02	366,068	-0.09(-0.22%)
Sep 14, 2018	40.96	41.67	40.85	41.11	448,541	+0.05(+0.11%)
Sep 13, 2018	41.47	41.78	40.90	41.07	395,184	-0.15(-0.35%)
Sep 12, 2018	41.10	41.39	40.67	41.21	372,254	+0.23(+0.55%)
Sep 11, 2018	41.39	41.39	40.61	40.99	275,323	-0.45(-1.10%)
Sep 10, 2018	41.02	42.00	40.80	41.44	548,270	+0.74(+1.81%)
Sep 07, 2018	40.88	41.03	40.36	40.71	689,743	-0.21(-0.51%)
Sep 06, 2018	40.99	41.31	40.52	40.91	443,394	-0.04(-0.09%)
Sep 05, 2018	40.46	41.31	40.02	40.95	335,480	+0.50(+1.24%)

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.