Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	34.84	35.26	34.38	35.16	2,050,780	-0.07(-0.21%)
Nov 29, 2018	35.14	35.77	35.06	35.24	1,449,727	-0.12(-0.33%)
Nov 28, 2018	34.39	35.36	33.45	35.35	1,560,049	+0.85(+2.48%)
Nov 27, 2018	34.76	35.01	34.09	34.50	1,879,693	-0.33(-0.94%)
Nov 26, 2018	33.70	34.97	33.70	34.83	1,142,317	+1.65(+4.96%)
Nov 23, 2018	33.44	34.01	33.17	33.18	414,380	-1.20(-3.49%)
Nov 21, 2018		34.38	34.38	34.38	0	+0.39(+1.15%)
Nov 20, 2018	34.34	34.44	33.06	33.99	1,715,323	-1.26(-3.58%)
Nov 19, 2018	35.97	36.43	34.90	35.25	1,191,139	-0.84(-2.32%)
Nov 16, 2018	36.02	36.62	35.69	36.09	1,205,629	-0.03(-0.08%)
Nov 15, 2018	34.74	36.17	34.55	36.12	1,502,139	+1.26(+3.63%)
Nov 14, 2018	35.27	35.84	34.49	34.85	1,911,637	+0.35(+1.00%)
Nov 13, 2018	35.06	35.45	34.23	34.51	1,572,075	-0.74(-2.10%)
Nov 12, 2018	36.57	36.90	35.20	35.25	1,198,038	-1.24(-3.39%)
Nov 09, 2018	36.47	36.94	35.59	36.48	1,611,636	-0.61(-1.65%)
Nov 08, 2018	38.95	39.09	36.86	37.10	1,763,034	-2.07(-5.30%)
Nov 07, 2018	38.45	39.37	37.59	39.17	1,400,555	+1.35(+3.58%)
Nov 06, 2018	38.57	38.68	37.57	37.82	1,473,641	-0.75(-1.94%)
Nov 05, 2018	39.89	39.89	38.06	38.57	1,252,987	-0.70(-1.79%)
Nov 02, 2018	39.19	40.26	38.94	39.27	2,432,866	+0.33(+0.86%)
Nov 01, 2018	38.16	39.14	36.93	38.94	2,429,112	+1.19(+3.15%)
Oct 31, 2018	36.43	38.97	36.08	37.75	4,582,055	+1.08(+2.95%)
Oct 30, 2018	35.27	36.74	34.72	36.66	2,935,137	+1.43(+4.04%)
Oct 29, 2018	35.93	36.83	34.75	35.24	1,966,567	-0.46(-1.29%)
Oct 26, 2018	36.56	36.73	35.22	35.70	2,917,931	-1.45(-3.91%)
Oct 25, 2018	37.66	38.22	36.73	37.15	1,946,139	+0.23(+0.61%)
Oct 24, 2018	38.81	38.89	36.87	36.93	3,188,102	-1.97(-5.06%)
Oct 23, 2018	38.59	39.28	37.47	38.89	1,976,782	-0.70(-1.78%)
Oct 22, 2018	39.12	39.84	38.46	39.60	1,163,255	+0.61(+1.57%)
Oct 19, 2018	41.31	41.49	38.54	38.98	4,224,891	-4.30(-9.94%)
Oct 18, 2018	43.82	44.47	43.21	43.28	3,601,612	-0.94(-2.12%)
Oct 17, 2018	44.75	45.01	44.10	44.22	1,120,300	-0.54(-1.21%)
Oct 16, 2018	44.20	45.32	44.04	44.76	1,576,337	+0.80(+1.83%)
Oct 15, 2018	45.74	45.77	43.85	43.96	1,861,419	-1.79(-3.92%)
Oct 12, 2018	46.01	46.42	44.81	45.76	1,320,708	+0.72(+1.60%)
Oct 11, 2018	45.46	46.15	44.46	45.03	2,203,002	-0.81(-1.77%)
Oct 10, 2018	46.98	47.15	45.56	45.85	2,027,013	-1.04(-2.21%)
Oct 09, 2018	47.61	48.33	46.52	46.88	2,192,860	-0.73(-1.53%)
Oct 08, 2018	47.45	48.62	46.21	47.61	2,778,383	+0.03(+0.06%)
Oct 05, 2018	47.80	47.99	46.94	47.59	1,410,847	-0.03(-0.06%)
Oct 04, 2018	48.04	48.32	46.85	47.61	1,480,027	-0.60(-1.23%)
Oct 03, 2018	46.35	48.26	46.34	48.21	2,098,661	+2.33(+5.07%)
Oct 02, 2018	45.60	46.18	44.59	45.88	1,533,497	+0.31(+0.67%)
Oct 01, 2018	45.41	46.22	45.24	45.58	973,018	+0.56(+1.24%)
Sep 28, 2018	45.45	46.32	44.47	45.02	1,611,082	-0.62(-1.36%)
Sep 27, 2018	45.97	46.31	45.07	45.64	1,266,508	-0.05(-0.12%)
Sep 26, 2018	45.15	46.25	44.34	45.69	1,990,279	+0.26(+0.58%)
Sep 25, 2018	44.30	46.14	44.22	45.43	2,255,865	+1.43(+3.26%)
Sep 24, 2018	43.59	44.73	43.37	44.00	1,714,086	+0.86(+1.99%)
Sep 21, 2018	42.94	43.57	42.56	43.14	2,462,247	+0.41(+0.95%)
Sep 20, 2018	43.00	43.28	41.31	42.73	3,254,063	+0.03(+0.06%)
Sep 19, 2018	45.69	45.83	42.32	42.71	3,234,033	-3.26(-7.08%)
Sep 18, 2018	46.86	47.60	45.88	45.96	2,007,106	-1.03(-2.19%)
Sep 17, 2018	47.24	47.55	46.57	46.99	1,151,227	-0.25(-0.53%)
Sep 14, 2018	48.29	48.36	46.49	47.24	2,080,958	-0.86(-1.78%)
Sep 13, 2018	47.70	48.30	47.26	48.10	1,036,921	+0.16(+0.34%)
Sep 12, 2018	47.69	48.24	47.05	47.94	2,379,165	+0.69(+1.47%)
Sep 11, 2018	45.98	47.37	45.77	47.24	1,897,385	+1.38(+3.01%)
Sep 10, 2018	45.68	46.15	45.62	45.86	1,935,300	+0.15(+0.34%)
Sep 07, 2018	46.22	46.34	45.39	45.71	1,477,259	-0.23(-0.51%)
Sep 06, 2018	46.97	47.46	45.67	45.94	1,744,753	-1.16(-2.47%)
Sep 05, 2018	47.88	47.88	45.76	47.11	1,731,295	-1.09(-2.26%)

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.