Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.75	46.00	44.72	45.91	480,000	+1.01(+2.25%)
Nov 29, 2018	45.56	45.66	44.62	44.90	219,898	-0.96(-2.09%)
Nov 28, 2018	43.50	45.92	43.50	45.86	545,062	+2.52(+5.81%)
Nov 27, 2018	43.48	43.60	42.74	43.34	423,893	-0.37(-0.85%)
Nov 26, 2018	43.84	43.99	43.04	43.71	396,010	+0.30(+0.69%)
Nov 23, 2018	43.60	44.13	43.37	43.41	101,500	-0.57(-1.30%)
Nov 21, 2018		43.98	43.98	43.98	0	+0.74(+1.71%)
Nov 20, 2018	43.67	44.23	43.15	43.24	404,037	-1.00(-2.26%)
Nov 19, 2018	44.22	44.61	43.66	44.24	378,515	-0.52(-1.16%)
Nov 16, 2018	44.58	45.33	44.41	44.76	264,600	-0.19(-0.42%)
Nov 15, 2018	44.13	45.13	44.08	44.95	226,662	+0.51(+1.15%)
Nov 14, 2018	45.12	45.12	44.40	44.44	386,359	-0.23(-0.51%)
Nov 13, 2018	45.11	45.37	44.43	44.67	263,783	-0.36(-0.80%)
Nov 12, 2018	46.30	46.59	44.93	45.03	172,899	-1.40(-3.02%)
Nov 09, 2018	47.45	47.66	45.95	46.43	179,300	-1.34(-2.81%)
Nov 08, 2018	47.26	48.11	47.17	47.77	394,433	+0.54(+1.14%)
Nov 07, 2018	46.74	47.31	45.99	47.23	489,539	+0.76(+1.64%)
Nov 06, 2018	45.97	46.90	45.53	46.47	323,834	+0.57(+1.24%)
Nov 05, 2018	47.45	47.74	45.74	45.90	242,827	-1.42(-3.00%)
Nov 02, 2018	47.45	47.95	46.57	47.32	284,800	+0.14(+0.30%)
Nov 01, 2018	47.28	47.55	46.52	47.18	466,758	+0.19(+0.40%)
Oct 31, 2018	48.82	49.21	46.92	46.99	477,919	-0.84(-1.76%)
Oct 30, 2018	45.25	48.76	45.25	47.83	612,482	+1.41(+3.04%)
Oct 29, 2018	46.76	47.06	45.64	46.42	410,756	+0.31(+0.67%)
Oct 26, 2018	45.94	47.14	45.07	46.11	240,400	-0.45(-0.97%)
Oct 25, 2018	46.47	46.97	45.97	46.56	266,870	+0.40(+0.87%)
Oct 24, 2018	49.13	49.24	46.09	46.16	247,345	-3.11(-6.31%)
Oct 23, 2018	48.33	49.39	47.87	49.27	314,843	+0.08(+0.16%)
Oct 22, 2018	48.32	49.34	48.08	49.19	213,899	+0.96(+1.99%)
Oct 19, 2018	48.77	49.32	48.07	48.23	196,000	-0.63(-1.29%)
Oct 18, 2018	49.53	49.76	48.52	48.86	257,429	-0.81(-1.63%)
Oct 17, 2018	49.88	50.02	49.14	49.67	261,054	-0.26(-0.52%)
Oct 16, 2018	48.99	50.04	48.40	49.93	355,125	+1.32(+2.72%)
Oct 15, 2018	48.35	48.97	47.81	48.61	184,609	+0.10(+0.21%)
Oct 12, 2018	49.75	49.91	47.89	48.51	280,100	-0.25(-0.51%)
Oct 11, 2018	50.03	50.87	48.71	48.76	446,551	-1.67(-3.31%)
Oct 10, 2018	54.01	54.01	50.38	50.43	464,082	-3.68(-6.80%)
Oct 09, 2018	53.41	54.44	53.41	54.11	413,276	+0.54(+1.01%)
Oct 08, 2018	52.82	53.70	52.82	53.57	220,805	-0.06(-0.11%)
Oct 05, 2018	54.99	55.56	52.96	53.63	344,700	-1.35(-2.46%)
Oct 04, 2018	55.22	55.61	54.88	54.98	349,066	-0.53(-0.95%)
Oct 03, 2018	54.69	55.82	54.12	55.51	240,329	+0.93(+1.70%)
Oct 02, 2018	55.35	55.65	54.41	54.58	231,361	-0.73(-1.32%)
Oct 01, 2018	56.70	57.09	55.13	55.31	475,059	-1.01(-1.79%)
Sep 28, 2018	55.13	56.64	55.13	56.32	384,000	+1.22(+2.21%)
Sep 27, 2018	55.65	56.00	54.85	55.10	466,416	-0.37(-0.67%)
Sep 26, 2018	54.52	55.73	54.23	55.47	486,078	+0.81(+1.48%)
Sep 25, 2018	53.73	54.77	53.73	54.66	439,879	+1.20(+2.24%)
Sep 24, 2018	52.54	53.61	52.29	53.46	400,994	+0.76(+1.44%)
Sep 21, 2018	51.95	53.47	51.95	52.70	722,200	+0.62(+1.19%)
Sep 20, 2018	52.30	52.60	51.83	52.08	233,330	+0.00(+0.00%)
Sep 19, 2018	53.70	53.90	51.72	52.08	375,980	-1.81(-3.36%)
Sep 18, 2018	54.14	54.81	53.89	53.89	241,524	-0.26(-0.48%)
Sep 17, 2018	54.96	55.42	54.14	54.15	309,241	-0.81(-1.47%)
Sep 14, 2018	54.24	55.06	54.07	54.96	415,300	+0.41(+0.75%)
Sep 13, 2018	55.22	55.65	54.42	54.55	254,598	-0.63(-1.14%)
Sep 12, 2018	55.95	56.08	55.09	55.18	269,575	-0.77(-1.38%)
Sep 11, 2018	56.14	56.27	55.30	55.95	258,235	-0.52(-0.92%)
Sep 10, 2018	56.77	56.77	56.11	56.47	260,658	+0.05(+0.09%)
Sep 07, 2018	56.77	57.09	56.19	56.42	280,000	-0.52(-0.91%)
Sep 06, 2018	57.40	57.48	56.35	56.94	390,815	-0.62(-1.08%)
Sep 05, 2018	59.00	59.05	57.41	57.56	344,757	-1.59(-2.69%)

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.