Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	26.81	26.99	26.02	26.38	9,689,900	-0.38(-1.42%)
Nov 29, 2018	27.10	27.59	26.22	26.76	10,090,003	-0.70(-2.55%)
Nov 28, 2018	27.52	27.52	26.29	27.46	12,941,858	+0.49(+1.82%)
Nov 27, 2018	25.56	27.00	24.96	26.97	19,126,698	+1.85(+7.36%)
Nov 26, 2018	23.52	25.16	23.34	25.12	9,618,702	+1.28(+5.37%)
Nov 23, 2018	24.07	24.08	23.26	23.84	5,736,400	-0.46(-1.89%)
Nov 21, 2018		24.30	24.30	24.30	0	+0.79(+3.36%)
Nov 20, 2018	24.17	24.41	23.08	23.51	16,365,780	+0.25(+1.07%)
Nov 19, 2018	22.37	23.39	21.54	23.26	22,739,666	-1.14(-4.67%)
Nov 16, 2018	25.20	25.51	23.01	24.40	54,698,300	+6.66(+37.54%)
Nov 15, 2018	24.01	24.18	17.26	17.74	106,151,928	-7.85(-30.68%)
Nov 14, 2018	26.95	29.20	22.35	25.59	52,735,488	-7.13(-21.79%)
Nov 13, 2018	32.60	33.26	30.76	32.72	17,906,844	-0.26(-0.79%)
Nov 12, 2018	33.16	35.15	24.95	32.98	44,029,480	-6.94(-17.38%)
Nov 09, 2018	44.48	44.58	39.79	39.92	23,627,100	-7.88(-16.49%)
Nov 08, 2018	48.96	49.24	47.06	47.80	7,940,522	-1.00(-2.05%)
Nov 07, 2018	48.68	49.42	48.45	48.80	3,837,005	+0.22(+0.45%)
Nov 06, 2018	48.90	48.93	47.93	48.58	5,332,856	-0.13(-0.27%)
Nov 05, 2018	47.95	48.84	47.60	48.71	4,423,292	+1.27(+2.68%)
Nov 02, 2018	47.46	47.59	46.76	47.44	3,733,100	+0.26(+0.55%)
Nov 01, 2018	46.84	47.35	46.56	47.18	4,194,661	+0.37(+0.79%)
Oct 31, 2018	46.77	47.45	46.27	46.81	3,369,932	-0.12(-0.26%)
Oct 30, 2018	47.09	47.31	46.27	46.93	4,618,836	+0.15(+0.32%)
Oct 29, 2018	46.50	47.34	46.31	46.78	3,984,888	+0.49(+1.06%)
Oct 26, 2018	47.47	47.62	45.84	46.29	4,348,700	-1.08(-2.28%)
Oct 25, 2018	47.04	47.71	46.66	47.37	3,646,577	+0.13(+0.28%)
Oct 24, 2018	47.69	47.90	47.22	47.24	4,365,074	-0.05(-0.11%)
Oct 23, 2018	47.72	47.91	46.90	47.29	4,676,782	-0.49(-1.03%)
Oct 22, 2018	48.80	48.86	47.61	47.78	2,825,285	-1.07(-2.19%)
Oct 19, 2018	48.24	49.00	48.22	48.85	5,754,600	+0.61(+1.26%)
Oct 18, 2018	48.93	49.09	47.83	48.24	3,981,622	-0.72(-1.47%)
Oct 17, 2018	48.70	49.10	48.48	48.96	4,522,083	+0.17(+0.35%)
Oct 16, 2018	47.82	48.94	47.54	48.79	6,036,597	+0.95(+1.99%)
Oct 15, 2018	47.31	48.19	47.14	47.84	4,434,453	+0.57(+1.21%)
Oct 12, 2018	46.77	47.39	46.45	47.27	3,985,500	+0.65(+1.39%)
Oct 11, 2018	47.80	47.92	46.52	46.62	5,866,977	-1.03(-2.16%)
Oct 10, 2018	48.18	48.62	47.59	47.65	4,019,496	-0.90(-1.85%)
Oct 09, 2018	48.04	48.85	47.83	48.55	6,681,879	+0.63(+1.31%)
Oct 08, 2018	48.24	48.24	47.66	47.92	4,573,477	-0.03(-0.06%)
Oct 05, 2018	47.19	48.21	47.14	47.95	6,327,400	+0.96(+2.04%)
Oct 04, 2018	47.00	47.20	46.26	46.99	3,353,656	-0.21(-0.44%)
Oct 03, 2018	47.49	47.79	46.88	47.20	5,015,889	-0.22(-0.46%)
Oct 02, 2018	46.23	47.54	46.02	47.42	4,832,961	+1.55(+3.38%)
Oct 01, 2018	46.11	46.12	45.27	45.87	5,876,919	-0.14(-0.30%)
Sep 28, 2018	45.43	46.09	45.05	46.01	4,941,600	+0.74(+1.63%)
Sep 27, 2018	45.31	45.63	44.89	45.27	4,966,539	+0.11(+0.24%)
Sep 26, 2018	45.44	45.69	45.08	45.16	5,473,410	-0.68(-1.48%)
Sep 25, 2018	46.23	46.33	45.70	45.84	4,808,739	-0.44(-0.95%)
Sep 24, 2018	46.70	46.90	46.12	46.28	4,420,281	-0.51(-1.09%)
Sep 21, 2018	46.81	48.36	46.65	46.79	8,661,700	-0.13(-0.28%)
Sep 20, 2018	46.86	47.00	46.50	46.92	3,883,353	+0.21(+0.45%)
Sep 19, 2018	47.07	47.20	46.44	46.71	5,866,581	-0.49(-1.04%)
Sep 18, 2018	46.87	47.22	46.72	47.20	3,239,239	+0.38(+0.81%)
Sep 17, 2018	46.98	47.27	46.66	46.82	3,551,241	-0.15(-0.32%)
Sep 14, 2018	46.71	47.10	46.21	46.97	8,436,100	+0.45(+0.97%)
Sep 13, 2018	46.03	46.63	45.71	46.52	3,917,231	+0.61(+1.33%)
Sep 12, 2018	46.13	46.53	45.79	45.91	9,258,551	-0.38(-0.82%)
Sep 11, 2018	46.00	46.35	45.79	46.29	4,521,371	+0.04(+0.09%)
Sep 10, 2018	45.79	46.46	45.59	46.25	3,032,441	+0.47(+1.03%)
Sep 07, 2018	45.07	45.91	45.04	45.78	6,104,100	+0.25(+0.55%)
Sep 06, 2018	47.17	47.19	45.09	45.53	13,180,112	-1.47(-3.13%)
Sep 05, 2018	46.74	47.20	46.41	47.00	4,501,002	-0.01(-0.02%)

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.