Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	40.11	41.29	40.09	41.16	817,498	+0.96(+2.39%)
Nov 29, 2018	40.42	40.66	39.94	40.19	595,811	-0.44(-1.08%)
Nov 28, 2018	39.90	40.65	39.32	40.63	553,889	+0.92(+2.33%)
Nov 27, 2018	40.14	40.33	39.70	39.71	461,905	-0.64(-1.57%)
Nov 26, 2018	40.36	40.61	39.99	40.34	667,576	+0.28(+0.70%)
Nov 23, 2018	39.75	40.36	39.75	40.06	211,599	-0.10(-0.26%)
Nov 21, 2018		40.17	40.17	40.17	0	+0.48(+1.20%)
Nov 20, 2018	39.83	40.30	39.57	39.69	716,015	-0.71(-1.76%)
Nov 19, 2018	40.61	40.92	40.19	40.40	721,413	-0.40(-0.98%)
Nov 16, 2018	40.31	41.05	40.26	40.80	1,162,136	+0.27(+0.67%)
Nov 15, 2018	39.50	40.68	39.17	40.53	840,321	+0.78(+1.95%)
Nov 14, 2018	40.08	40.45	39.29	39.76	897,849	+0.10(+0.26%)
Nov 13, 2018	39.89	40.13	39.45	39.65	765,509	-0.09(-0.23%)
Nov 12, 2018	40.28	40.41	39.52	39.75	1,019,428	-0.57(-1.41%)
Nov 09, 2018	40.47	40.66	39.72	40.32	755,313	-0.52(-1.28%)
Nov 08, 2018	40.47	41.10	40.43	40.84	1,035,709	+0.23(+0.58%)
Nov 07, 2018	39.76	40.68	39.30	40.61	731,154	+1.23(+3.13%)
Nov 06, 2018	38.83	39.44	38.78	39.37	634,391	+0.50(+1.27%)
Nov 05, 2018	39.07	39.26	38.57	38.88	752,308	-0.12(-0.31%)
Nov 02, 2018	39.21	39.42	38.73	39.00	659,093	+0.16(+0.41%)
Nov 01, 2018	38.12	38.91	37.91	38.84	1,291,217	+0.88(+2.31%)
Oct 31, 2018	38.10	38.39	37.74	37.96	1,676,552	+0.33(+0.87%)
Oct 30, 2018	37.12	37.67	36.87	37.63	1,128,378	+0.63(+1.69%)
Oct 29, 2018	38.27	38.75	36.45	37.01	1,521,002	-0.78(-2.05%)
Oct 26, 2018	36.71	38.12	36.63	37.78	2,290,343	+0.49(+1.30%)
Oct 25, 2018	37.00	38.30	36.36	37.30	2,630,996	+2.37(+6.79%)
Oct 24, 2018	35.97	36.49	34.91	34.92	1,661,303	-0.94(-2.63%)
Oct 23, 2018	35.57	36.11	35.01	35.87	1,870,834	-0.48(-1.31%)
Oct 22, 2018	36.54	36.73	36.07	36.34	1,322,516	-0.09(-0.26%)
Oct 19, 2018	37.09	37.29	36.42	36.44	1,213,938	-0.66(-1.78%)
Oct 18, 2018	37.23	37.57	36.92	37.10	1,324,051	-0.51(-1.36%)
Oct 17, 2018	37.55	37.74	37.26	37.61	1,126,524	-0.10(-0.27%)
Oct 16, 2018	37.29	37.83	37.16	37.71	1,153,428	+0.68(+1.84%)
Oct 15, 2018	37.02	37.34	37.02	37.03	855,736	-0.12(-0.33%)
Oct 12, 2018	37.10	37.41	36.62	37.16	1,456,389	+0.56(+1.53%)
Oct 11, 2018	37.65	38.20	36.56	36.60	1,877,911	-1.28(-3.37%)
Oct 10, 2018	39.61	39.74	37.80	37.87	2,175,639	-1.93(-4.84%)
Oct 09, 2018	40.44	40.52	39.74	39.80	1,444,111	-0.79(-1.95%)
Oct 08, 2018	41.02	41.09	40.35	40.59	615,818	-0.64(-1.56%)
Oct 05, 2018	41.58	41.76	40.95	41.23	548,213	-0.34(-0.81%)
Oct 04, 2018	42.16	42.26	41.40	41.57	674,940	-0.75(-1.78%)
Oct 03, 2018	42.77	42.83	42.29	42.32	759,159	-0.31(-0.72%)
Oct 02, 2018	42.62	42.79	42.35	42.63	765,417	+0.01(+0.02%)
Oct 01, 2018	43.52	43.55	42.51	42.62	781,701	-0.53(-1.23%)
Sep 28, 2018	43.23	43.49	42.98	43.15	778,881	-0.11(-0.26%)
Sep 27, 2018	43.28	43.52	43.12	43.26	635,555	+0.09(+0.22%)
Sep 26, 2018	43.37	43.72	43.13	43.17	631,869	-0.20(-0.45%)
Sep 25, 2018	43.85	43.92	43.28	43.37	897,885	-0.34(-0.79%)
Sep 24, 2018	43.68	43.78	43.24	43.71	725,712	-0.01(-0.02%)
Sep 21, 2018	44.23	44.33	43.64	43.72	1,247,628	-0.45(-1.01%)
Sep 20, 2018	44.47	44.59	43.98	44.17	659,121	-0.05(-0.11%)
Sep 19, 2018	44.78	45.01	44.11	44.21	601,220	-0.52(-1.17%)
Sep 18, 2018	44.78	44.79	43.57	44.74	652,217	+0.09(+0.21%)
Sep 17, 2018	44.79	44.96	44.54	44.64	776,164	-0.20(-0.44%)
Sep 14, 2018	44.43	45.00	44.43	44.84	710,798	+0.49(+1.11%)
Sep 13, 2018	44.37	44.58	44.26	44.34	582,526	+0.18(+0.40%)
Sep 12, 2018	43.66	44.27	43.50	44.17	548,187	+0.45(+1.02%)
Sep 11, 2018	43.45	43.82	43.26	43.72	589,408	+0.02(+0.04%)
Sep 10, 2018	43.89	44.10	43.66	43.70	520,070	+0.09(+0.21%)
Sep 07, 2018	44.09	44.21	43.47	43.61	491,190	-0.62(-1.41%)
Sep 06, 2018	43.92	44.32	43.92	44.23	448,555	+0.39(+0.89%)
Sep 05, 2018	43.57	43.94	43.33	43.84	428,886	+0.17(+0.38%)

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.