Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	40.05	40.19	39.92	40.14	69,307	+0.12(+0.31%)
Nov 29, 2018	39.97	40.27	39.73	40.02	111,099	-0.08(-0.19%)
Nov 28, 2018	39.17	40.10	38.99	40.10	113,280	+1.17(+3.00%)
Nov 27, 2018	38.68	38.98	38.58	38.93	95,539	+0.12(+0.32%)
Nov 26, 2018	38.43	38.83	38.42	38.80	174,300	+0.81(+2.13%)
Nov 23, 2018	37.94	38.20	37.94	38.00	24,294	-0.15(-0.40%)
Nov 21, 2018		38.15	38.15	38.15	0	+0.43(+1.13%)
Nov 20, 2018	37.62	38.28	37.42	37.72	2,240,853	-0.87(-2.27%)
Nov 19, 2018	39.50	39.53	38.49	38.59	483,683	-0.96(-2.43%)
Nov 16, 2018	39.40	39.69	39.22	39.55	186,782	-0.21(-0.53%)
Nov 15, 2018	39.45	39.80	38.77	39.76	228,743	+0.07(+0.17%)
Nov 14, 2018	40.29	40.47	39.51	39.70	3,364,679	-0.21(-0.52%)
Nov 13, 2018	40.08	40.41	39.83	39.91	678,894	-0.02(-0.05%)
Nov 12, 2018	40.63	40.65	39.89	39.93	247,826	-0.83(-2.03%)
Nov 09, 2018	41.12	41.14	40.53	40.75	105,696	-0.58(-1.40%)
Nov 08, 2018	41.24	41.55	41.15	41.33	195,191	-0.03(-0.07%)
Nov 07, 2018	40.71	41.38	40.55	41.36	385,382	+1.01(+2.50%)
Nov 06, 2018	40.13	40.40	40.08	40.35	2,741,881	+0.23(+0.57%)
Nov 05, 2018	40.14	40.24	39.76	40.13	233,896	+0.03(+0.07%)
Nov 02, 2018	40.43	40.67	39.76	40.10	309,621	-0.06(-0.14%)
Nov 01, 2018	39.47	40.19	39.26	40.15	327,757	+0.87(+2.20%)
Oct 31, 2018	39.21	39.68	39.17	39.29	200,099	+0.58(+1.50%)
Oct 30, 2018	37.88	38.73	37.82	38.71	1,250,552	+0.63(+1.65%)
Oct 29, 2018	38.92	39.19	37.49	38.08	337,118	-0.39(-1.01%)
Oct 26, 2018	38.62	39.09	38.06	38.47	249,990	-1.11(-2.81%)
Oct 25, 2018	38.87	39.82	38.84	39.58	3,031,155	+1.19(+3.11%)
Oct 24, 2018	39.93	39.97	38.35	38.39	203,884	-1.51(-3.78%)
Oct 23, 2018	39.35	40.03	39.04	39.90	250,031	-0.02(-0.05%)
Oct 22, 2018	40.00	40.16	39.74	39.92	493,573	+0.07(+0.17%)
Oct 19, 2018	40.31	40.52	39.71	39.85	120,525	-0.29(-0.71%)
Oct 18, 2018	40.81	40.82	40.03	40.13	166,294	-0.76(-1.86%)
Oct 17, 2018	41.16	41.16	40.49	40.90	174,577	-0.12(-0.30%)
Oct 16, 2018	40.34	41.05	40.23	41.02	451,430	+0.94(+2.35%)
Oct 15, 2018	40.13	40.38	39.84	40.08	110,472	-0.04(-0.09%)
Oct 12, 2018	40.23	40.26	39.55	40.12	158,386	+0.85(+2.15%)
Oct 11, 2018	39.73	40.25	38.98	39.27	432,124	-0.69(-1.74%)
Oct 10, 2018	41.40	41.40	39.91	39.96	1,231,981	-1.52(-3.67%)
Oct 09, 2018	41.50	41.95	41.42	41.48	271,810	-0.06(-0.14%)
Oct 08, 2018	41.35	41.68	41.07	41.54	122,266	+0.08(+0.18%)
Oct 05, 2018	41.92	42.03	41.16	41.47	167,115	-0.48(-1.13%)
Oct 04, 2018	42.53	42.53	41.75	41.94	159,724	-0.66(-1.54%)
Oct 03, 2018	42.89	42.94	42.59	42.60	119,230	-0.10(-0.22%)
Oct 02, 2018	43.17	43.18	42.69	42.69	181,775	-0.50(-1.17%)
Oct 01, 2018	43.50	43.59	43.15	43.20	158,229	-0.07(-0.15%)
Sep 28, 2018	43.26	43.44	43.23	43.26	60,788	-0.09(-0.20%)
Sep 27, 2018	43.21	43.47	43.17	43.35	90,265	+0.15(+0.35%)
Sep 26, 2018	43.05	43.51	43.05	43.20	138,700	+0.17(+0.40%)
Sep 25, 2018	42.94	43.04	42.87	43.03	96,007	+0.17(+0.40%)
Sep 24, 2018	42.97	42.97	42.61	42.85	118,668	-0.26(-0.60%)
Sep 21, 2018	43.45	43.46	43.06	43.11	106,116	-0.15(-0.35%)
Sep 20, 2018	43.24	43.31	43.09	43.26	128,317	+0.28(+0.66%)
Sep 19, 2018	42.98	43.04	42.84	42.98	92,499	+0.01(+0.02%)
Sep 18, 2018	42.53	43.00	42.52	42.97	81,556	+0.48(+1.14%)
Sep 17, 2018	42.98	42.98	42.43	42.49	127,484	-0.49(-1.15%)
Sep 14, 2018	43.11	43.11	42.82	42.98	71,929	-0.08(-0.18%)
Sep 13, 2018	43.16	43.24	43.00	43.06	137,518	+0.04(+0.09%)
Sep 12, 2018	42.88	43.03	42.65	43.02	81,179	+0.13(+0.31%)
Sep 11, 2018	42.58	42.93	42.47	42.88	66,390	+0.26(+0.60%)
Sep 10, 2018	42.71	42.75	42.52	42.63	70,941	+0.19(+0.45%)
Sep 07, 2018	42.27	42.68	42.02	42.44	171,597	-0.04(-0.09%)
Sep 06, 2018	42.75	42.85	42.30	42.48	81,533	-0.16(-0.38%)
Sep 05, 2018	43.06	43.06	42.60	42.64	194,347	-0.45(-1.03%)

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.