Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	46.04	46.21	46.00	46.21	8,790	-0.37(-0.80%)
Nov 29, 2018	46.44	46.59	46.24	46.58	7,717	-0.14(-0.29%)
Nov 28, 2018	45.98	46.76	45.60	46.72	14,413	+1.15(+2.52%)
Nov 27, 2018	45.52	45.79	45.46	45.57	5,805	-0.06(-0.14%)
Nov 26, 2018	45.73	45.73	45.18	45.63	5,286	+0.60(+1.34%)
Nov 23, 2018	45.03	45.04	44.91	45.03	1,485	-0.30(-0.66%)
Nov 21, 2018		45.33	45.33	45.33	0	+0.55(+1.23%)
Nov 20, 2018	44.93	44.96	44.72	44.78	25,988	-0.71(-1.56%)
Nov 19, 2018	45.77	45.81	45.42	45.49	9,584	-0.62(-1.34%)
Nov 16, 2018	45.59	46.11	45.59	46.11	3,714	+0.47(+1.03%)
Nov 15, 2018	45.14	45.69	45.14	45.64	2,277	+0.39(+0.86%)
Nov 14, 2018	45.28	45.28	44.81	45.25	10,764	+0.36(+0.81%)
Nov 13, 2018	44.82	45.20	44.77	44.89	7,342	+0.50(+1.13%)
Nov 12, 2018	44.60	44.67	44.38	44.38	10,013	-0.75(-1.66%)
Nov 09, 2018	45.16	45.60	44.82	45.14	9,037	-0.57(-1.25%)
Nov 08, 2018	46.07	46.07	45.71	45.71	2,781	-0.64(-1.37%)
Nov 07, 2018	46.31	46.69	46.29	46.34	11,419	+0.45(+0.97%)
Nov 06, 2018	45.86	45.90	45.69	45.90	10,827	+0.03(+0.07%)
Nov 05, 2018	46.06	46.06	45.63	45.86	48,315	+0.15(+0.32%)
Nov 02, 2018	45.93	46.36	45.56	45.72	6,313	+0.34(+0.75%)
Nov 01, 2018	44.82	45.38	44.69	45.38	3,362	+1.03(+2.31%)
Oct 31, 2018	44.49	44.52	44.35	44.35	17,684	+0.75(+1.72%)
Oct 30, 2018	43.38	43.87	43.38	43.60	41,826	+0.87(+2.04%)
Oct 29, 2018	43.87	43.87	42.61	42.73	17,192	-0.81(-1.86%)
Oct 26, 2018	43.39	43.81	43.13	43.54	12,008	-0.69(-1.57%)
Oct 25, 2018	44.09	44.41	44.09	44.23	5,290	+0.65(+1.50%)
Oct 24, 2018	44.30	44.30	43.58	43.58	9,743	-1.18(-2.64%)
Oct 23, 2018	44.44	44.78	44.05	44.76	9,479	-0.21(-0.46%)
Oct 22, 2018	44.98	44.98	44.89	44.97	5,515	+0.25(+0.56%)
Oct 19, 2018	45.01	45.01	44.59	44.72	7,304	+0.36(+0.80%)
Oct 18, 2018	44.90	44.90	44.32	44.36	7,237	-0.89(-1.96%)
Oct 17, 2018	45.50	45.50	45.18	45.25	5,906	-0.45(-0.98%)
Oct 16, 2018	46.20	46.20	45.39	45.70	7,209	+0.74(+1.64%)
Oct 15, 2018	44.68	45.05	44.68	44.96	8,247	+0.17(+0.38%)
Oct 12, 2018	45.21	45.25	44.58	44.79	13,370	+0.35(+0.78%)
Oct 11, 2018	44.80	45.09	44.11	44.44	41,610	-0.12(-0.27%)
Oct 10, 2018	45.20	45.26	44.56	44.56	24,769	-1.13(-2.46%)
Oct 09, 2018	45.63	45.79	45.63	45.69	2,301	-0.10(-0.22%)
Oct 08, 2018	45.56	45.79	45.47	45.79	4,158	+0.07(+0.16%)
Oct 05, 2018	45.74	45.74	45.53	45.72	8,047	-0.32(-0.70%)
Oct 04, 2018	46.44	46.44	45.80	46.04	8,643	-0.84(-1.80%)
Oct 03, 2018	47.61	47.61	46.77	46.88	9,665	-0.51(-1.07%)
Oct 02, 2018	47.34	47.56	47.33	47.39	6,031	-0.61(-1.28%)
Oct 01, 2018	48.28	48.28	48.00	48.00	2,146	+0.09(+0.19%)
Sep 28, 2018	48.08	48.14	47.91	47.91	2,104	-0.24(-0.51%)
Sep 27, 2018	48.06	48.26	47.87	48.16	6,255	+0.03(+0.06%)
Sep 26, 2018	47.83	48.13	47.83	48.13	3,030	+0.30(+0.63%)
Sep 25, 2018	47.91	47.91	47.68	47.83	15,433	+0.11(+0.22%)
Sep 24, 2018	47.70	47.73	47.53	47.72	9,108	-0.23(-0.47%)
Sep 21, 2018	47.95	48.11	47.93	47.95	12,627	+0.09(+0.19%)
Sep 20, 2018	47.82	47.93	47.82	47.86	2,497	+0.43(+0.90%)
Sep 19, 2018	47.63	47.66	47.43	47.43	49,229	+0.34(+0.73%)
Sep 18, 2018	46.82	47.24	46.82	47.09	13,722	+0.29(+0.61%)
Sep 17, 2018	46.70	47.15	46.70	46.80	9,067	-0.34(-0.72%)
Sep 14, 2018	47.32	47.52	47.14	47.14	19,313	-0.10(-0.21%)
Sep 13, 2018	47.33	47.33	47.23	47.24	12,967	+0.50(+1.08%)
Sep 12, 2018	46.64	46.95	46.52	46.74	146,572	+0.21(+0.45%)
Sep 11, 2018	46.20	46.53	46.20	46.53	6,828	-0.16(-0.35%)
Sep 10, 2018	46.90	47.04	46.63	46.69	12,204	-0.62(-1.31%)
Sep 07, 2018	47.27	47.43	46.92	47.31	11,637	+0.04(+0.08%)
Sep 06, 2018	47.49	47.49	47.06	47.27	5,692	+0.02(+0.04%)
Sep 05, 2018	47.25	47.25	47.25	47.25	1,109	-0.36(-0.75%)

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.