Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	42.81	43.66	42.59	42.67	663,212	-0.24(-0.56%)
Nov 29, 2018	42.58	43.53	42.40	42.91	737,586	+0.20(+0.47%)
Nov 28, 2018	42.77	42.96	41.55	42.71	1,023,984	-0.29(-0.66%)
Nov 27, 2018	43.79	44.21	42.96	43.00	501,002	-1.03(-2.34%)
Nov 26, 2018	43.95	44.69	42.96	44.03	636,249	-0.04(-0.10%)
Nov 23, 2018	43.08	44.40	42.98	44.07	719,311	+1.11(+2.59%)
Nov 21, 2018		42.96	42.96	42.96	0	+0.75(+1.77%)
Nov 20, 2018	40.29	43.71	39.86	42.21	1,802,546	+1.03(+2.50%)
Nov 19, 2018	40.70	43.71	39.32	41.18	6,846,440	-9.68(-19.04%)
Nov 16, 2018	50.29	52.04	49.66	50.87	913,461	+0.67(+1.33%)
Nov 15, 2018	55.96	58.46	49.14	50.20	2,798,604	-5.19(-9.38%)
Nov 14, 2018	55.43	56.03	55.14	55.39	963,920	+0.45(+0.81%)
Nov 13, 2018	55.76	55.76	54.71	54.95	601,704	-0.23(-0.42%)
Nov 12, 2018	56.36	56.56	55.08	55.18	343,373	-1.26(-2.23%)
Nov 09, 2018	56.50	57.15	55.80	56.44	237,436	-0.30(-0.53%)
Nov 08, 2018	56.68	57.88	56.29	56.74	396,438	-0.44(-0.76%)
Nov 07, 2018	56.70	57.24	55.40	57.18	676,246	+0.55(+0.97%)
Nov 06, 2018	56.18	57.36	55.94	56.63	382,323	+0.32(+0.56%)
Nov 05, 2018	56.43	57.06	56.12	56.31	280,370	-0.08(-0.14%)
Nov 02, 2018	56.94	58.01	56.19	56.39	222,152	-0.33(-0.57%)
Nov 01, 2018	55.98	57.06	55.82	56.71	505,474	+1.05(+1.88%)
Oct 31, 2018	55.93	56.06	54.54	55.67	395,352	+0.05(+0.09%)
Oct 30, 2018	54.54	55.98	53.98	55.62	590,744	+1.35(+2.50%)
Oct 29, 2018	54.18	54.94	53.63	54.26	620,192	+0.51(+0.94%)
Oct 26, 2018	54.72	54.72	53.11	53.76	588,983	-1.59(-2.88%)
Oct 25, 2018	55.15	55.86	54.39	55.35	562,810	+0.61(+1.11%)
Oct 24, 2018	55.30	55.75	54.04	54.74	712,404	-0.58(-1.05%)
Oct 23, 2018	54.30	55.58	53.82	55.32	497,142	+0.09(+0.17%)
Oct 22, 2018	57.04	57.81	54.96	55.23	569,944	-1.43(-2.53%)
Oct 19, 2018	57.39	58.04	56.05	56.66	379,899	-0.29(-0.51%)
Oct 18, 2018	58.62	59.11	56.94	56.95	221,776	-1.63(-2.78%)
Oct 17, 2018	58.93	60.02	58.29	58.58	344,466	-1.24(-2.08%)
Oct 16, 2018	60.64	60.64	59.37	59.82	458,869	-0.27(-0.44%)
Oct 15, 2018	58.39	60.53	58.23	60.09	568,837	+1.81(+3.10%)
Oct 12, 2018	58.16	58.42	56.60	58.28	577,549	+0.64(+1.12%)
Oct 11, 2018	58.13	59.12	57.40	57.64	575,961	-0.63(-1.09%)
Oct 10, 2018	60.66	61.01	58.22	58.27	567,581	-2.94(-4.80%)
Oct 09, 2018	61.73	62.32	60.98	61.21	594,710	-0.79(-1.27%)
Oct 08, 2018	59.97	62.20	59.95	62.00	656,614	+1.94(+3.22%)
Oct 05, 2018	61.99	62.51	59.03	60.06	569,498	-2.25(-3.60%)
Oct 04, 2018	63.22	63.22	61.26	62.31	771,015	-1.50(-2.35%)
Oct 03, 2018	64.04	64.22	63.29	63.81	721,382	-0.03(-0.04%)
Oct 02, 2018	63.76	64.59	63.20	63.83	607,340	+0.03(+0.04%)
Oct 01, 2018	64.22	64.29	63.59	63.81	545,185	-0.23(-0.36%)
Sep 28, 2018	64.31	64.50	63.54	64.04	690,842	-0.10(-0.16%)
Sep 27, 2018	65.84	66.54	63.93	64.14	948,872	-1.51(-2.30%)
Sep 26, 2018	67.37	67.55	65.49	65.65	646,532	-1.79(-2.66%)
Sep 25, 2018	68.76	68.76	67.18	67.44	688,793	-0.82(-1.21%)
Sep 24, 2018	69.25	69.28	67.43	68.27	355,736	-0.97(-1.40%)
Sep 21, 2018	70.28	70.71	69.23	69.23	540,096	-1.09(-1.55%)
Sep 20, 2018	70.37	70.64	69.93	70.32	325,776	+0.57(+0.81%)
Sep 19, 2018	70.27	70.53	69.70	69.76	274,130	-0.30(-0.43%)
Sep 18, 2018	70.25	70.54	69.50	70.06	246,359	-0.39(-0.55%)
Sep 17, 2018	71.67	71.67	70.02	70.44	299,157	-0.27(-0.38%)
Sep 14, 2018	71.36	71.62	70.50	70.71	534,612	-0.50(-0.70%)
Sep 13, 2018	71.81	72.05	70.01	71.21	589,988	-0.44(-0.61%)
Sep 12, 2018	69.00	71.98	69.00	71.64	542,576	+2.61(+3.79%)
Sep 11, 2018	69.34	69.89	68.00	69.03	524,633	-0.73(-1.04%)
Sep 10, 2018	70.92	71.47	69.42	69.76	382,671	-1.17(-1.64%)
Sep 07, 2018	73.09	73.54	70.87	70.92	510,226	-2.17(-2.97%)
Sep 06, 2018	73.61	74.30	73.00	73.09	434,441	-0.56(-0.76%)
Sep 05, 2018	73.01	73.97	72.23	73.65	441,905	+0.60(+0.82%)

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.