Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.55	45.80	44.52	45.71	482,114	+1.01(+2.25%)
Nov 29, 2018	45.36	45.46	44.42	44.70	220,866	-0.96(-2.09%)
Nov 28, 2018	43.31	45.72	43.31	45.66	547,462	+2.51(+5.81%)
Nov 27, 2018	43.29	43.41	42.55	43.15	425,760	-0.37(-0.85%)
Nov 26, 2018	43.65	43.80	42.85	43.52	397,754	+0.30(+0.69%)
Nov 23, 2018	43.41	43.94	43.18	43.22	101,947	-0.57(-1.30%)
Nov 21, 2018		43.79	43.79	43.79	0	+0.74(+1.71%)
Nov 20, 2018	43.48	44.04	42.96	43.05	405,816	-1.00(-2.26%)
Nov 19, 2018	44.03	44.41	43.47	44.05	380,182	-0.52(-1.16%)
Nov 16, 2018	44.38	45.13	44.22	44.56	265,765	-0.19(-0.42%)
Nov 15, 2018	43.94	44.93	43.89	44.75	227,660	+0.51(+1.15%)
Nov 14, 2018	44.92	44.92	44.21	44.25	388,060	-0.23(-0.51%)
Nov 13, 2018	44.91	45.17	44.24	44.47	264,944	-0.36(-0.80%)
Nov 12, 2018	46.10	46.39	44.73	44.83	173,660	-1.39(-3.02%)
Nov 09, 2018	47.24	47.46	45.75	46.23	180,089	-1.33(-2.81%)
Nov 08, 2018	47.05	47.90	46.96	47.56	396,170	+0.54(+1.14%)
Nov 07, 2018	46.53	47.10	45.79	47.02	491,695	+0.76(+1.64%)
Nov 06, 2018	45.77	46.69	45.33	46.27	325,260	+0.57(+1.24%)
Nov 05, 2018	47.24	47.53	45.54	45.70	243,896	-1.41(-3.00%)
Nov 02, 2018	47.24	47.74	46.37	47.11	286,054	+0.14(+0.30%)
Nov 01, 2018	47.07	47.34	46.32	46.97	468,814	+0.19(+0.40%)
Oct 31, 2018	48.61	48.99	46.71	46.78	480,024	-0.84(-1.76%)
Oct 30, 2018	45.05	48.55	45.05	47.62	615,179	+1.40(+3.04%)
Oct 29, 2018	46.55	46.85	45.44	46.22	412,565	+0.31(+0.67%)
Oct 26, 2018	45.74	46.93	44.87	45.91	241,458	-0.45(-0.97%)
Oct 25, 2018	46.27	46.76	45.77	46.36	268,045	+0.40(+0.87%)
Oct 24, 2018	48.91	49.02	45.89	45.96	248,434	-3.10(-6.31%)
Oct 23, 2018	48.12	49.17	47.66	49.05	316,229	+0.08(+0.16%)
Oct 22, 2018	48.11	49.12	47.87	48.97	214,841	+0.96(+1.99%)
Oct 19, 2018	48.56	49.10	47.86	48.02	196,863	-0.63(-1.29%)
Oct 18, 2018	49.31	49.54	48.31	48.65	258,562	-0.81(-1.63%)
Oct 17, 2018	49.66	49.80	48.92	49.45	262,203	-0.26(-0.52%)
Oct 16, 2018	48.78	49.82	48.19	49.71	356,689	+1.31(+2.72%)
Oct 15, 2018	48.14	48.76	47.60	48.40	185,422	+0.10(+0.21%)
Oct 12, 2018	49.53	49.69	47.68	48.30	281,333	-0.25(-0.51%)
Oct 11, 2018	49.81	50.65	48.50	48.55	448,518	-1.66(-3.31%)
Oct 10, 2018	53.77	53.77	50.16	50.21	466,126	-3.66(-6.80%)
Oct 09, 2018	53.18	54.20	53.18	53.87	415,096	+0.54(+1.01%)
Oct 08, 2018	52.59	53.46	52.59	53.34	221,777	-0.06(-0.11%)
Oct 05, 2018	54.75	55.32	52.73	53.39	346,218	-1.34(-2.46%)
Oct 04, 2018	54.98	55.37	54.64	54.74	350,603	-0.53(-0.95%)
Oct 03, 2018	54.45	55.58	53.88	55.27	241,387	+0.93(+1.70%)
Oct 02, 2018	55.11	55.41	54.17	54.34	232,380	-0.73(-1.32%)
Oct 01, 2018	56.45	56.84	54.89	55.07	477,151	-1.01(-1.79%)
Sep 28, 2018	54.89	56.39	54.89	56.07	385,691	+1.21(+2.21%)
Sep 27, 2018	55.41	55.75	54.61	54.86	468,470	-0.37(-0.67%)
Sep 26, 2018	54.28	55.49	53.99	55.23	488,219	+0.81(+1.48%)
Sep 25, 2018	53.49	54.53	53.49	54.42	441,816	+1.19(+2.24%)
Sep 24, 2018	52.31	53.37	52.06	53.23	402,760	+0.76(+1.44%)
Sep 21, 2018	51.72	53.24	51.72	52.47	725,381	+0.62(+1.19%)
Sep 20, 2018	52.07	52.37	51.60	51.85	234,357	+0.00(+0.00%)
Sep 19, 2018	53.46	53.66	51.49	51.85	377,636	-1.80(-3.36%)
Sep 18, 2018	53.90	54.57	53.65	53.65	242,587	-0.26(-0.48%)
Sep 17, 2018	54.72	55.18	53.90	53.91	310,603	-0.81(-1.47%)
Sep 14, 2018	54.00	54.82	53.83	54.72	417,129	+0.41(+0.75%)
Sep 13, 2018	54.98	55.41	54.18	54.31	255,719	-0.63(-1.14%)
Sep 12, 2018	55.70	55.83	54.85	54.94	270,762	-0.77(-1.38%)
Sep 11, 2018	55.89	56.02	55.06	55.70	259,372	-0.52(-0.92%)
Sep 10, 2018	56.52	56.52	55.86	56.22	261,806	+0.05(+0.09%)
Sep 07, 2018	56.52	56.84	55.94	56.17	281,233	-0.52(-0.91%)
Sep 06, 2018	57.15	57.23	56.11	56.69	392,536	-0.62(-1.08%)
Sep 05, 2018	58.74	58.79	57.16	57.31	346,275	-1.58(-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.