Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	47.24	48.19	46.85	47.45	548,821	-0.03(-0.07%)
Nov 29, 2018	46.31	47.56	45.28	47.48	928,188	+0.85(+1.82%)
Nov 28, 2018	45.32	46.68	44.68	46.64	1,102,842	+1.29(+2.85%)
Nov 27, 2018	44.95	45.45	44.59	45.34	675,056	+0.28(+0.62%)
Nov 26, 2018	43.79	45.15	43.38	45.06	619,310	+1.58(+3.64%)
Nov 23, 2018	43.24	44.15	43.10	43.48	123,296	-0.03(-0.08%)
Nov 21, 2018		43.52	43.52	43.52	0	-1.16(-2.60%)
Nov 20, 2018	44.28	45.09	43.99	44.68	448,131	+0.01(+0.02%)
Nov 19, 2018	44.36	45.37	44.09	44.67	600,194	+0.30(+0.69%)
Nov 16, 2018	43.65	44.91	42.96	44.36	7,608,553	+0.40(+0.90%)
Nov 15, 2018	42.35	44.29	41.42	43.97	1,695,207	+1.39(+3.27%)
Nov 14, 2018	43.33	44.44	42.40	42.58	2,832,798	+2.03(+5.02%)
Nov 13, 2018	40.19	40.75	39.97	40.54	254,944	+0.47(+1.17%)
Nov 12, 2018	40.41	41.14	40.03	40.07	246,073	-0.34(-0.84%)
Nov 09, 2018	41.04	41.19	40.32	40.41	84,060	-0.79(-1.92%)
Nov 08, 2018	40.78	41.58	40.49	41.20	129,002	+0.38(+0.93%)
Nov 07, 2018	40.71	41.08	39.85	40.82	203,225	+0.14(+0.34%)
Nov 06, 2018	40.29	40.77	40.01	40.68	398,658	+0.26(+0.63%)
Nov 05, 2018	40.58	40.95	40.22	40.43	121,440	-0.23(-0.57%)
Nov 02, 2018	40.96	41.43	40.38	40.66	95,114	-0.13(-0.32%)
Nov 01, 2018	40.65	41.44	40.45	40.79	115,123	+0.31(+0.77%)
Oct 31, 2018	41.58	41.58	40.40	40.48	140,503	-0.72(-1.74%)
Oct 30, 2018	40.86	41.67	40.50	41.19	197,136	+0.40(+0.99%)
Oct 29, 2018	40.26	41.25	40.08	40.79	168,007	+0.86(+2.16%)
Oct 26, 2018	40.04	40.51	39.47	39.93	135,808	-0.49(-1.20%)
Oct 25, 2018	39.64	40.77	39.56	40.41	203,167	+0.95(+2.40%)
Oct 24, 2018	41.11	41.11	39.41	39.47	172,860	-1.61(-3.93%)
Oct 23, 2018	40.78	41.86	40.24	41.08	366,365	-0.22(-0.54%)
Oct 22, 2018	42.99	43.56	40.91	41.30	297,167	-1.68(-3.91%)
Oct 19, 2018	42.69	43.75	42.34	42.98	423,338	-0.02(-0.06%)
Oct 18, 2018	43.01	44.03	41.32	43.00	835,020	+2.19(+5.36%)
Oct 17, 2018	40.49	41.18	40.16	40.82	176,295	+0.12(+0.30%)
Oct 16, 2018	40.50	40.85	39.72	40.69	171,395	+0.26(+0.65%)
Oct 15, 2018	39.69	41.08	39.69	40.43	198,411	+0.65(+1.63%)
Oct 12, 2018	41.06	41.06	38.27	39.78	312,675	-0.90(-2.21%)
Oct 11, 2018	41.54	41.87	40.65	40.68	266,983	-0.90(-2.16%)
Oct 10, 2018	41.42	42.13	41.31	41.57	266,670	+0.22(+0.54%)
Oct 09, 2018	41.26	41.57	41.10	41.35	238,818	-0.15(-0.36%)
Oct 08, 2018	41.74	41.98	40.54	41.50	329,435	-0.24(-0.57%)
Oct 05, 2018	42.16	42.24	41.70	41.74	150,749	-0.29(-0.69%)
Oct 04, 2018	42.45	43.01	41.65	42.03	207,077	-0.43(-1.01%)
Oct 03, 2018	41.23	42.49	40.92	42.45	256,073	+1.37(+3.35%)
Oct 02, 2018	41.56	41.92	40.97	41.08	151,396	-0.47(-1.13%)
Oct 01, 2018	41.86	42.31	41.42	41.55	139,257	-0.11(-0.26%)
Sep 28, 2018	41.78	42.11	41.28	41.65	429,169	-0.29(-0.69%)
Sep 27, 2018	42.23	42.48	41.78	41.94	342,743	-0.08(-0.20%)
Sep 26, 2018	42.68	43.10	41.94	42.03	254,351	-0.66(-1.54%)
Sep 25, 2018	42.81	43.01	42.52	42.68	255,389	-0.04(-0.10%)
Sep 24, 2018	43.71	43.80	42.68	42.73	212,548	-1.15(-2.63%)
Sep 21, 2018	43.88	44.08	43.14	43.88	447,633	+0.00(+0.00%)
Sep 20, 2018	43.63	44.29	43.63	43.88	268,980	+0.41(+0.95%)
Sep 19, 2018	43.26	44.29	43.26	43.47	239,314	+0.12(+0.28%)
Sep 18, 2018	43.42	43.75	43.01	43.34	698,193	-0.08(-0.19%)
Sep 17, 2018	43.63	43.71	43.30	43.42	81,687	-0.16(-0.38%)
Sep 14, 2018	43.47	43.75	43.47	43.59	161,804	+0.12(+0.28%)
Sep 13, 2018	43.67	43.71	43.30	43.47	75,753	-0.04(-0.09%)
Sep 12, 2018	44.49	44.49	43.42	43.51	79,687	-1.03(-2.31%)
Sep 11, 2018	44.29	44.58	44.04	44.54	64,229	+0.08(+0.19%)
Sep 10, 2018	44.78	45.03	44.33	44.45	54,721	-0.25(-0.55%)
Sep 07, 2018	44.54	44.78	44.43	44.70	51,991	+0.08(+0.18%)
Sep 06, 2018	44.78	45.28	44.49	44.62	159,872	-0.25(-0.55%)
Sep 05, 2018	44.70	45.07	44.66	44.87	59,178	+0.21(+0.46%)

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.