Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	46.00	46.05	45.84	46.05	1,600	-0.09(-0.20%)
Nov 29, 2018	46.20	46.20	46.14	46.14	400	-0.29(-0.63%)
Nov 28, 2018	45.50	46.43	45.50	46.43	2,874	+1.21(+2.68%)
Nov 27, 2018	45.22	45.22	45.22	45.22	431	+0.40(+0.89%)
Nov 26, 2018	44.82	44.82	44.82	44.82	222	+0.23(+0.52%)
Nov 23, 2018	44.51	44.59	44.36	44.59	1,900	-0.68(-1.49%)
Nov 21, 2018		45.27	45.27	45.27	0	+0.66(+1.47%)
Nov 20, 2018	44.64	44.79	44.61	44.61	653	-1.13(-2.48%)
Nov 19, 2018	45.74	45.74	45.74	45.74	102	+0.69(+1.54%)
Nov 16, 2018		45.05	45.05	45.05	11	+0.00(+0.00%)
Nov 14, 2018		45.05	45.05	45.05	0	-0.31(-0.69%)
Nov 13, 2018	45.48	45.48	45.36	45.36	678	+0.28(+0.63%)
Nov 12, 2018	45.53	45.53	45.08	45.08	6,096	-1.12(-2.42%)
Nov 09, 2018		46.20	46.20	46.20	1	+0.00(+0.00%)
Nov 08, 2018	46.44	46.44	46.17	46.20	555	-0.11(-0.24%)
Nov 07, 2018	46.31	46.31	46.31	46.31	289	+0.90(+1.98%)
Nov 06, 2018	45.61	45.63	45.41	45.41	8,401	-0.06(-0.13%)
Nov 05, 2018	45.29	45.47	45.27	45.47	1,380	+0.18(+0.40%)
Nov 02, 2018	45.77	45.83	45.29	45.29	21,600	-0.31(-0.68%)
Nov 01, 2018	45.44	45.60	45.42	45.60	2,804	+0.82(+1.83%)
Oct 31, 2018	44.48	44.78	44.40	44.78	23,291	+1.03(+2.35%)
Oct 30, 2018	43.19	43.77	42.96	43.75	42,719	+0.81(+1.89%)
Oct 29, 2018	43.63	43.83	42.56	42.94	16,867	-0.56(-1.29%)
Oct 26, 2018	43.59	43.81	42.91	43.50	13,400	-0.95(-2.14%)
Oct 25, 2018	44.20	44.60	44.20	44.45	50,123	-0.02(-0.04%)
Oct 24, 2018	45.06	45.06	44.41	44.47	18,393	-0.60(-1.33%)
Oct 23, 2018	44.87	45.11	44.54	45.07	34,776	-0.69(-1.51%)
Oct 22, 2018	45.67	45.83	45.67	45.76	2,102	+0.23(+0.51%)
Oct 19, 2018	45.58	45.58	45.53	45.53	800	+0.13(+0.29%)
Oct 18, 2018	46.08	46.10	45.40	45.40	16,001	-0.70(-1.52%)
Oct 17, 2018	46.00	46.10	45.81	46.10	19,463	+0.50(+1.10%)
Oct 16, 2018	45.55	45.61	45.42	45.60	15,193	+0.58(+1.29%)
Oct 15, 2018	44.98	45.10	44.65	45.02	60,364	-0.13(-0.29%)
Oct 12, 2018	45.08	45.15	44.79	45.15	21,100	+0.51(+1.14%)
Oct 11, 2018	44.86	45.01	44.57	44.64	14,594	-0.64(-1.41%)
Oct 10, 2018	46.36	46.36	45.28	45.28	31,718	-1.24(-2.67%)
Oct 09, 2018	46.52	46.52	46.52	46.52	1,156	-0.31(-0.66%)
Oct 08, 2018	46.92	46.92	46.81	46.83	545	-0.42(-0.89%)
Oct 05, 2018	47.75	47.75	47.02	47.25	19,600	-0.69(-1.44%)
Oct 04, 2018	48.20	48.20	47.83	47.94	2,013	-0.79(-1.62%)
Oct 03, 2018	48.73	48.73	48.73	48.73	169	-0.25(-0.51%)
Oct 02, 2018	49.10	49.14	48.96	48.98	22,027	-0.50(-1.01%)
Oct 01, 2018	49.74	49.74	49.48	49.48	671	+0.09(+0.18%)
Sep 28, 2018	49.23	49.44	49.23	49.39	8,600	+0.10(+0.20%)
Sep 27, 2018	49.17	49.30	49.17	49.29	2,557	-0.03(-0.06%)
Sep 26, 2018	49.34	49.34	49.32	49.32	1,605	-0.18(-0.36%)
Sep 25, 2018	49.51	49.51	49.49	49.50	1,094	+0.00(+0.00%)
Sep 24, 2018	49.50	49.50	49.50	49.50	165	-0.15(-0.30%)
Sep 21, 2018	49.67	49.68	49.62	49.65	1,300	+0.06(+0.12%)
Sep 20, 2018	49.06	49.59	49.06	49.59	638	+0.49(+1.00%)
Sep 19, 2018	49.16	49.16	49.06	49.10	7,200	+0.42(+0.87%)
Sep 18, 2018		48.68	48.68	48.68	20	-0.00(-0.00%)
Sep 17, 2018	48.73	48.73	48.68	48.68	495	-0.25(-0.52%)
Sep 14, 2018	48.90	48.98	48.67	48.93	8,100	+0.01(+0.02%)
Sep 13, 2018	48.79	49.03	48.79	48.92	5,642	+0.49(+1.01%)
Sep 12, 2018	48.31	48.50	48.16	48.43	10,921	-0.16(-0.33%)
Sep 11, 2018	48.45	48.61	48.29	48.59	12,773	+0.05(+0.10%)
Sep 10, 2018	48.70	48.70	48.54	48.54	400	-0.30(-0.62%)
Sep 07, 2018	48.97	48.97	48.84	48.84	500	-0.35(-0.72%)
Sep 06, 2018	49.42	49.67	49.19	49.19	3,030	-0.49(-0.98%)
Sep 05, 2018	50.02	50.02	49.68	49.68	417	-0.76(-1.51%)

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.