Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	45.36	45.80	45.36	45.77	14,120	+0.17(+0.37%)
Nov 29, 2018	45.87	45.87	45.47	45.60	2,391	-0.15(-0.33%)
Nov 28, 2018	44.98	45.90	44.88	45.75	10,024	+0.80(+1.77%)
Nov 27, 2018	45.02	45.07	44.72	44.95	14,030	-0.30(-0.67%)
Nov 26, 2018	44.92	45.46	44.89	45.26	6,562	+0.71(+1.60%)
Nov 23, 2018	44.77	44.77	44.53	44.54	1,053	-0.31(-0.70%)
Nov 21, 2018		44.86	44.86	44.86	0	+0.73(+1.66%)
Nov 20, 2018	44.24	44.66	43.81	44.13	9,578	-0.69(-1.55%)
Nov 19, 2018	45.64	45.64	44.76	44.82	14,038	-1.13(-2.47%)
Nov 16, 2018	45.74	45.98	45.53	45.95	8,324	+0.04(+0.08%)
Nov 15, 2018	45.35	46.15	45.31	45.92	3,037	-0.05(-0.10%)
Nov 14, 2018	46.58	46.58	45.55	45.96	9,377	-0.37(-0.81%)
Nov 13, 2018	46.36	46.59	46.13	46.34	5,039	+0.08(+0.16%)
Nov 12, 2018	46.81	46.81	46.25	46.26	3,698	-0.58(-1.24%)
Nov 09, 2018	47.51	47.51	46.64	46.84	2,634	-1.12(-2.34%)
Nov 08, 2018	48.31	48.31	47.92	47.96	5,380	-0.25(-0.53%)
Nov 07, 2018	48.02	48.22	47.56	48.22	2,693	+0.65(+1.36%)
Nov 06, 2018	47.66	48.11	47.57	47.57	2,613	-0.16(-0.33%)
Nov 05, 2018	47.74	47.80	47.50	47.73	5,487	+0.08(+0.17%)
Nov 02, 2018	48.03	48.16	47.28	47.65	13,066	-0.29(-0.61%)
Nov 01, 2018	47.44	48.17	47.44	47.94	3,425	+0.49(+1.04%)
Oct 31, 2018	46.88	47.61	46.73	47.45	9,458	+0.95(+2.04%)
Oct 30, 2018	45.62	46.50	45.62	46.50	9,998	+0.99(+2.17%)
Oct 29, 2018	46.59	47.15	45.13	45.51	40,621	-0.65(-1.42%)
Oct 26, 2018	46.53	46.74	45.55	46.17	19,916	-1.16(-2.45%)
Oct 25, 2018	47.04	47.36	46.90	47.32	13,675	+0.73(+1.56%)
Oct 24, 2018	48.09	48.12	46.60	46.60	10,400	-1.70(-3.52%)
Oct 23, 2018	47.97	48.44	47.17	48.30	9,796	-0.42(-0.87%)
Oct 22, 2018	48.95	48.95	48.55	48.72	3,139	+0.02(+0.04%)
Oct 19, 2018	49.11	49.23	48.70	48.70	4,215	+0.18(+0.37%)
Oct 18, 2018	49.28	49.33	48.25	48.52	15,312	-0.70(-1.42%)
Oct 17, 2018	49.36	49.50	48.85	49.22	10,200	+0.07(+0.13%)
Oct 16, 2018	48.53	49.35	48.53	49.15	6,773	+0.83(+1.71%)
Oct 15, 2018	48.13	48.40	47.84	48.33	7,955	+0.26(+0.55%)
Oct 12, 2018	48.44	48.44	47.50	48.06	5,058	-0.04(-0.08%)
Oct 11, 2018	48.31	48.37	47.49	48.10	13,627	-0.29(-0.60%)
Oct 10, 2018	49.58	49.58	48.39	48.39	8,116	-1.66(-3.33%)
Oct 09, 2018	50.24	50.50	49.91	50.06	7,567	-0.41(-0.82%)
Oct 08, 2018	50.58	50.89	50.06	50.47	5,845	-0.38(-0.75%)
Oct 05, 2018	51.46	51.46	50.62	50.85	3,161	-0.61(-1.18%)
Oct 04, 2018	51.78	51.96	51.41	51.46	10,297	-0.62(-1.18%)
Oct 03, 2018	52.09	52.16	52.06	52.08	2,508	+0.36(+0.70%)
Oct 02, 2018	51.67	52.03	51.58	51.72	8,678	+0.04(+0.08%)
Oct 01, 2018	52.21	52.35	51.68	51.68	8,219	-0.43(-0.83%)
Sep 28, 2018	52.20	52.20	52.11	52.11	3,477	-0.21(-0.41%)
Sep 27, 2018	52.33	52.33	52.29	52.32	6,782	-0.05(-0.10%)
Sep 26, 2018	52.61	52.74	52.36	52.37	4,926	-0.44(-0.83%)
Sep 25, 2018	52.67	52.97	52.67	52.81	4,708	-0.06(-0.11%)
Sep 24, 2018	53.29	53.29	52.65	52.87	2,780	-0.74(-1.38%)
Sep 21, 2018	53.62	53.81	53.55	53.61	3,477	+0.01(+0.02%)
Sep 20, 2018	53.14	53.60	53.14	53.60	4,982	+0.61(+1.16%)
Sep 19, 2018	52.97	53.13	52.85	52.98	6,408	+0.08(+0.15%)
Sep 18, 2018	52.57	53.04	52.54	52.90	3,372	+0.57(+1.09%)
Sep 17, 2018	52.69	52.76	52.34	52.34	4,121	-0.63(-1.18%)
Sep 14, 2018	52.54	53.00	52.54	52.96	3,793	+0.11(+0.21%)
Sep 13, 2018	52.57	52.93	52.57	52.85	6,805	+0.48(+0.91%)
Sep 12, 2018	52.40	52.44	52.37	52.37	1,394	-0.03(-0.05%)
Sep 11, 2018	52.25	52.49	52.10	52.40	3,804	-0.06(-0.11%)
Sep 10, 2018	52.18	52.46	52.18	52.46	3,301	+0.40(+0.77%)
Sep 07, 2018	52.17	52.19	52.06	52.06	1,686	+0.09(+0.17%)
Sep 06, 2018	52.03	52.09	51.97	51.97	4,361	-0.53(-1.00%)
Sep 05, 2018	52.68	52.68	52.39	52.50	4,625	-0.38(-0.72%)
Sep 04, 2018	52.74	52.88	52.45	52.88	13,391	+0.09(+0.16%)
Aug 31, 2018		52.79	52.79	52.79	0	-0.03(-0.05%)
Aug 30, 2018	53.03	53.09	52.71	52.82	6,439	-0.26(-0.48%)
Aug 29, 2018	52.85	53.22	52.76	53.08	5,359	+0.23(+0.43%)
Aug 28, 2018	52.36	52.88	52.36	52.85	3,153	+0.23(+0.43%)
Aug 27, 2018	52.15	52.79	52.15	52.62	4,073	+0.54(+1.04%)
Aug 24, 2018	51.91	52.14	51.78	52.08	5,795	+0.27(+0.53%)
Aug 23, 2018	51.71	51.92	51.71	51.80	1,463	-0.20(-0.38%)
Aug 22, 2018	51.87	52.02	51.87	52.00	2,034	+0.20(+0.39%)
Aug 21, 2018	51.79	51.98	51.72	51.80	11,163	+0.10(+0.19%)
Aug 20, 2018	51.59	51.81	51.34	51.70	3,391	+0.19(+0.37%)
Aug 17, 2018	51.21	51.59	51.19	51.51	3,055	+0.08(+0.15%)
Aug 16, 2018	51.12	51.58	51.12	51.43	7,113	+0.53(+1.04%)
Aug 15, 2018	51.25	51.25	50.74	50.90	3,897	-0.67(-1.30%)
Aug 14, 2018	51.21	51.57	51.21	51.57	3,306	+0.49(+0.97%)
Aug 13, 2018	51.59	51.69	51.01	51.08	10,966	-0.49(-0.95%)
Aug 10, 2018	51.63	51.84	51.41	51.57	9,484	-0.39(-0.75%)
Aug 09, 2018	51.97	52.15	51.96	51.96	10,172	-0.19(-0.36%)
Aug 08, 2018	51.97	52.15	51.78	52.15	3,629	+0.10(+0.19%)
Aug 07, 2018	51.96	52.27	51.96	52.05	7,710	+0.02(+0.04%)
Aug 06, 2018	51.89	52.08	51.89	52.03	2,735	+0.17(+0.34%)
Aug 03, 2018	51.49	51.85	51.48	51.85	9,694	+0.55(+1.07%)
Aug 02, 2018	50.86	51.45	50.86	51.30	5,873	+0.17(+0.34%)
Aug 01, 2018	51.22	51.28	51.03	51.13	4,635	-0.32(-0.61%)
Jul 31, 2018	51.10	51.51	51.10	51.44	3,724	+0.46(+0.89%)
Jul 30, 2018	50.92	51.23	50.88	50.99	13,052	-0.15(-0.29%)
Jul 27, 2018	51.91	51.91	51.07	51.14	5,292	-0.73(-1.40%)
Jul 26, 2018	51.31	52.29	51.31	51.87	6,019	+0.35(+0.67%)
Jul 25, 2018	51.25	51.78	51.25	51.52	3,903	+0.05(+0.09%)
Jul 24, 2018	52.19	52.19	51.47	51.47	1,981	-0.33(-0.64%)
Jul 23, 2018	51.73	51.91	51.67	51.80	2,882	-0.34(-0.65%)
Jul 20, 2018	52.25	52.25	51.96	52.15	3,187	-0.09(-0.17%)
Jul 19, 2018	52.66	52.66	52.23	52.23	5,593	-0.56(-1.06%)
Jul 18, 2018	52.57	52.79	52.57	52.79	4,341	+0.09(+0.18%)
Jul 17, 2018	52.41	52.70	52.16	52.70	3,029	+0.39(+0.74%)
Jul 16, 2018	52.43	52.43	52.11	52.31	23,391	-0.22(-0.42%)
Jul 13, 2018	52.49	52.65	52.49	52.52	3,140	-0.12(-0.22%)
Jul 12, 2018	52.60	52.83	52.48	52.64	4,537	+0.14(+0.28%)
Jul 11, 2018	52.59	52.59	52.27	52.50	3,393	-0.33(-0.63%)
Jul 10, 2018	52.85	52.88	52.64	52.83	4,245	-0.20(-0.38%)
Jul 09, 2018	52.63	53.03	52.63	53.03	5,810	+0.61(+1.16%)
Jul 06, 2018	52.04	52.45	52.04	52.42	2,813	+0.39(+0.75%)
Jul 05, 2018	51.65	52.03	51.48	52.03	5,691	+0.54(+1.05%)
Jul 03, 2018		51.49	51.49	51.49	0	+0.30(+0.58%)
Jul 02, 2018	51.11	51.21	50.97	51.19	3,934	-0.33(-0.64%)
Jun 29, 2018		51.77		51.52	5,464	+0.67(+1.33%)
Jun 28, 2018	50.70	50.85	50.60	50.85	2,780	+0.14(+0.28%)
Jun 27, 2018	51.62	51.62	50.70	50.70	2,165	-0.68(-1.32%)
Jun 26, 2018	51.78	51.78	51.36	51.38	5,218	+0.01(+0.01%)
Jun 25, 2018	52.16	52.16	51.38	51.38	5,258	-1.12(-2.13%)
Jun 22, 2018	52.56	52.56	52.33	52.50	2,731	+0.21(+0.40%)
Jun 21, 2018	52.71	52.71	52.28	52.29	2,979	-0.32(-0.61%)
Jun 20, 2018	52.84	52.94	52.57	52.61	10,021	+0.25(+0.48%)
Jun 19, 2018	52.63	52.63	52.33	52.36	2,626	-0.60(-1.14%)
Jun 18, 2018	52.75	53.07	52.75	52.96	3,124	-0.06(-0.11%)
Jun 15, 2018	52.59	53.02	52.59	53.02	15,444	+0.00(+0.01%)
Jun 14, 2018	52.81	53.11	52.81	53.01	1,667	+0.38(+0.73%)
Jun 13, 2018	53.20	53.20	52.63	52.63	3,798	-0.42(-0.79%)
Jun 12, 2018	53.04	53.34	53.04	53.05	4,092	+0.14(+0.27%)
Jun 11, 2018	52.83	53.00	52.83	52.90	3,650	-0.13(-0.25%)
Jun 08, 2018	52.52	53.04	52.52	53.04	1,278	+0.28(+0.52%)
Jun 07, 2018	52.88	52.93	52.60	52.76	7,604	-0.22(-0.41%)
Jun 06, 2018		52.98	52.25	52.98	6,630	+0.72(+1.38%)
Jun 05, 2018	52.00	52.32	52.00	52.26	1,690	+0.32(+0.62%)

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.