Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	46.60	46.90	46.44	46.82	885,766	+0.32(+0.69%)
Nov 29, 2018	46.80	47.03	46.49	46.50	811,295	-0.37(-0.78%)
Nov 28, 2018	46.72	46.95	46.11	46.87	1,604,294	+0.36(+0.77%)
Nov 27, 2018	47.00	47.46	46.33	46.51	2,412,329	-0.57(-1.20%)
Nov 26, 2018	47.07	47.36	46.67	47.08	531,162	+0.49(+1.06%)
Nov 23, 2018	46.33	46.98	46.24	46.59	292,369	-0.15(-0.31%)
Nov 21, 2018		46.73	46.73	46.73	0	+0.17(+0.37%)
Nov 20, 2018	46.87	47.48	46.47	46.56	1,216,688	-0.80(-1.70%)
Nov 19, 2018	48.03	48.26	47.28	47.36	1,218,289	-0.75(-1.56%)
Nov 16, 2018	47.75	48.19	47.54	48.11	1,624,470	+0.16(+0.34%)
Nov 15, 2018	46.47	47.98	46.47	47.95	1,554,120	+1.20(+2.58%)
Nov 14, 2018	47.53	47.64	46.49	46.74	1,377,491	-0.55(-1.16%)
Nov 13, 2018	47.09	47.50	46.63	47.29	1,910,162	+0.47(+1.01%)
Nov 12, 2018	46.66	47.15	46.43	46.81	2,217,511	+0.07(+0.16%)
Nov 09, 2018	46.20	46.81	46.08	46.74	1,314,047	+0.49(+1.06%)
Nov 08, 2018	46.02	46.49	45.21	46.25	2,375,838	+0.09(+0.20%)
Nov 07, 2018	44.95	46.27	44.87	46.16	1,380,410	+1.61(+3.61%)
Nov 06, 2018	43.86	45.08	43.75	44.55	1,556,468	+0.80(+1.83%)
Nov 05, 2018	43.22	43.80	42.98	43.75	1,176,307	+0.29(+0.67%)
Nov 02, 2018	43.82	44.65	42.93	43.46	1,556,684	-0.27(-0.62%)
Nov 01, 2018	45.20	45.22	43.52	43.73	1,484,976	-1.31(-2.91%)
Oct 31, 2018	44.30	45.39	43.79	45.04	1,336,422	+1.35(+3.08%)
Oct 30, 2018	44.64	44.88	43.12	43.70	1,850,118	-0.56(-1.27%)
Oct 29, 2018	43.87	45.81	43.32	44.26	2,541,457	+1.69(+3.97%)
Oct 26, 2018	42.85	43.10	42.25	42.57	2,283,166	-0.88(-2.03%)
Oct 25, 2018	43.09	43.62	42.80	43.45	1,093,653	+0.50(+1.16%)
Oct 24, 2018	44.77	45.02	42.92	42.95	1,399,778	-1.94(-4.31%)
Oct 23, 2018	44.40	45.11	43.99	44.89	777,479	-0.03(-0.06%)
Oct 22, 2018	44.75	45.03	44.39	44.91	827,959	+0.35(+0.78%)
Oct 19, 2018	44.27	44.67	44.24	44.57	1,043,362	+0.38(+0.86%)
Oct 18, 2018	44.61	44.74	43.89	44.19	1,596,301	-0.51(-1.14%)
Oct 17, 2018	44.79	44.84	44.44	44.70	502,323	-0.14(-0.30%)
Oct 16, 2018	44.20	44.90	43.88	44.83	597,350	+0.93(+2.11%)
Oct 15, 2018	43.40	44.30	43.15	43.90	590,957	+0.54(+1.24%)
Oct 12, 2018	43.48	43.71	42.85	43.37	1,093,517	+0.40(+0.93%)
Oct 11, 2018	43.54	44.32	42.97	42.97	1,109,581	-0.75(-1.71%)
Oct 10, 2018	44.99	45.21	43.69	43.71	1,098,053	-1.36(-3.03%)
Oct 09, 2018	44.62	45.34	44.56	45.08	1,259,963	+0.30(+0.67%)
Oct 08, 2018	44.94	45.11	44.47	44.78	706,991	-0.26(-0.59%)
Oct 05, 2018	44.97	45.27	44.71	45.04	964,939	+0.11(+0.24%)
Oct 04, 2018	44.82	45.02	44.44	44.93	1,253,464	-0.07(-0.16%)
Oct 03, 2018	45.20	45.39	44.99	45.00	918,971	-0.07(-0.16%)
Oct 02, 2018	45.19	45.36	45.07	45.08	990,529	+0.01(+0.02%)
Oct 01, 2018	45.30	45.40	45.02	45.07	1,182,224	-0.05(-0.12%)
Sep 28, 2018	45.23	45.51	45.06	45.12	864,409	-0.13(-0.28%)
Sep 27, 2018	45.37	45.68	45.25	45.25	1,137,714	-0.08(-0.18%)
Sep 26, 2018	45.33	45.87	45.22	45.33	1,400,945	+0.04(+0.08%)
Sep 25, 2018	45.13	45.47	45.07	45.30	887,130	+0.24(+0.52%)
Sep 24, 2018	45.00	45.29	44.85	45.06	634,470	-0.01(-0.02%)
Sep 21, 2018	45.21	45.46	44.90	45.07	1,819,779	-0.15(-0.32%)
Sep 20, 2018	45.55	45.58	44.77	45.21	1,610,646	-0.35(-0.76%)
Sep 19, 2018	47.13	47.25	45.44	45.56	1,563,859	-1.35(-2.87%)
Sep 18, 2018	47.15	47.33	46.82	46.90	1,314,296	-0.34(-0.71%)
Sep 17, 2018	47.79	47.79	47.18	47.24	1,326,433	-0.41(-0.86%)
Sep 14, 2018	47.11	47.73	46.99	47.65	1,026,534	+0.46(+0.98%)
Sep 13, 2018	47.24	47.27	47.04	47.19	831,797	+0.07(+0.15%)
Sep 12, 2018	47.05	47.17	46.77	47.11	748,835	+0.14(+0.29%)
Sep 11, 2018	47.00	47.18	46.51	46.98	786,029	+0.25(+0.54%)
Sep 10, 2018	47.57	47.57	46.70	46.72	1,018,226	-0.65(-1.38%)
Sep 07, 2018	47.44	47.77	47.27	47.38	951,851	-0.14(-0.29%)
Sep 06, 2018	47.15	47.69	46.99	47.51	938,414	+0.44(+0.93%)
Sep 05, 2018	46.78	47.09	46.49	47.08	725,340	+0.30(+0.64%)

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.