Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	42.73	43.46	42.73	43.43	29,699	+0.57(+1.33%)
Nov 29, 2018	42.77	43.09	42.56	42.86	175,113	-0.22(-0.52%)
Nov 28, 2018	42.65	43.16	42.07	43.08	21,686	+0.58(+1.36%)
Nov 27, 2018	42.60	42.78	42.37	42.50	20,052	-0.29(-0.68%)
Nov 26, 2018	42.61	43.15	42.40	42.80	18,005	+0.54(+1.29%)
Nov 23, 2018	41.96	42.53	41.90	42.25	5,568	+0.08(+0.18%)
Nov 21, 2018		42.18	42.18	42.18	0	+0.16(+0.39%)
Nov 20, 2018	42.34	42.73	41.92	42.01	57,444	-0.68(-1.60%)
Nov 19, 2018	42.90	43.31	42.47	42.69	32,484	-0.16(-0.36%)
Nov 16, 2018	42.58	42.95	42.40	42.85	23,319	+0.08(+0.18%)
Nov 15, 2018	41.55	42.83	41.55	42.77	50,959	+0.85(+2.04%)
Nov 14, 2018	42.97	43.05	41.56	41.92	69,055	-0.78(-1.84%)
Nov 13, 2018	42.58	43.29	42.43	42.70	95,177	+0.20(+0.47%)
Nov 12, 2018	42.85	43.07	42.50	42.50	16,990	-0.35(-0.82%)
Nov 09, 2018	43.00	43.28	42.62	42.86	43,969	-0.41(-0.94%)
Nov 08, 2018	42.84	43.40	42.78	43.26	94,689	+0.27(+0.62%)
Nov 07, 2018	43.01	43.03	42.37	42.99	107,904	+0.14(+0.32%)
Nov 06, 2018	42.51	42.97	42.35	42.86	81,404	+0.34(+0.79%)
Nov 05, 2018	42.37	42.68	42.29	42.52	22,990	+0.04(+0.10%)
Nov 02, 2018	42.27	42.68	42.12	42.48	49,190	+0.28(+0.65%)
Nov 01, 2018	41.85	42.38	41.84	42.20	26,262	+0.40(+0.95%)
Oct 31, 2018	41.93	42.31	41.78	41.80	45,037	+0.11(+0.27%)
Oct 30, 2018	41.30	41.74	41.18	41.69	45,116	+0.42(+1.02%)
Oct 29, 2018	41.13	41.71	40.83	41.27	60,823	+0.73(+1.81%)
Oct 26, 2018	40.24	40.84	39.87	40.54	134,577	-0.14(-0.34%)
Oct 25, 2018	39.63	40.91	39.63	40.68	82,127	+1.25(+3.17%)
Oct 24, 2018	41.06	41.22	39.43	39.43	137,675	-1.79(-4.35%)
Oct 23, 2018	40.62	41.50	40.62	41.22	102,494	-0.12(-0.29%)
Oct 22, 2018	42.56	42.56	41.16	41.34	76,047	-1.02(-2.40%)
Oct 19, 2018	42.87	43.08	42.32	42.36	92,348	-0.76(-1.76%)
Oct 18, 2018	44.11	44.11	43.12	43.12	113,089	-0.86(-1.96%)
Oct 17, 2018	43.76	44.23	43.15	43.98	139,855	+0.11(+0.26%)
Oct 16, 2018	43.67	43.94	43.11	43.86	383,480	+0.28(+0.63%)
Oct 15, 2018	43.10	43.81	43.10	43.59	56,954	+0.34(+0.80%)
Oct 12, 2018	44.92	44.92	42.36	43.24	279,712	-1.06(-2.39%)
Oct 11, 2018	45.36	45.65	44.29	44.30	63,884	-1.36(-2.98%)
Oct 10, 2018	46.11	46.56	45.65	45.67	149,475	-0.62(-1.34%)
Oct 09, 2018	46.31	46.43	46.11	46.29	31,037	-0.03(-0.07%)
Oct 08, 2018	45.68	46.38	45.68	46.32	34,313	+0.40(+0.86%)
Oct 05, 2018	46.45	46.45	45.73	45.92	36,776	-0.35(-0.75%)
Oct 04, 2018	46.36	46.82	46.05	46.27	34,091	-0.04(-0.09%)
Oct 03, 2018	45.42	46.38	45.30	46.31	38,243	+1.16(+2.58%)
Oct 02, 2018	45.23	45.56	44.99	45.15	58,493	-0.28(-0.63%)
Oct 01, 2018	46.33	46.33	45.32	45.43	208,376	-0.54(-1.18%)
Sep 28, 2018	45.86	46.12	45.80	45.98	37,124	-0.01(-0.02%)
Sep 27, 2018	46.22	46.46	45.96	45.99	64,337	-0.39(-0.84%)
Sep 26, 2018	47.05	47.20	46.29	46.37	38,841	-0.83(-1.75%)
Sep 25, 2018	47.39	47.39	47.17	47.20	28,254	-0.07(-0.15%)
Sep 24, 2018	47.92	47.92	47.12	47.27	24,588	-0.74(-1.54%)
Sep 21, 2018	48.33	48.42	47.95	48.01	31,324	-0.29(-0.61%)
Sep 20, 2018	47.99	48.53	47.89	48.30	84,099	+0.60(+1.26%)
Sep 19, 2018	47.42	47.92	47.40	47.70	29,748	+0.34(+0.71%)
Sep 18, 2018	47.55	47.55	47.33	47.36	65,185	-0.17(-0.36%)
Sep 17, 2018	47.91	47.91	47.38	47.54	19,007	-0.34(-0.72%)
Sep 14, 2018	47.65	48.07	47.42	47.88	31,440	+0.46(+0.96%)
Sep 13, 2018	47.85	47.97	47.38	47.42	31,141	-0.36(-0.76%)
Sep 12, 2018	48.41	48.41	47.70	47.79	48,717	-0.72(-1.49%)
Sep 11, 2018	48.60	48.73	48.38	48.51	24,446	+0.00(+0.00%)
Sep 10, 2018	48.68	48.87	48.47	48.51	187,634	-0.12(-0.25%)
Sep 07, 2018	48.50	48.70	48.30	48.63	23,501	+0.09(+0.18%)
Sep 06, 2018	48.87	48.87	48.54	48.55	25,344	-0.20(-0.41%)
Sep 05, 2018	48.67	48.89	48.62	48.74	137,303	+0.04(+0.09%)

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.