Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	45.92	46.23	45.77	46.23	8,226	+0.54(+1.18%)
Nov 29, 2018	45.65	45.80	45.36	45.69	5,641	-0.14(-0.30%)
Nov 28, 2018	45.15	45.86	44.81	45.83	17,067	+0.73(+1.62%)
Nov 27, 2018	44.97	45.26	44.86	45.10	7,723	+0.03(+0.07%)
Nov 26, 2018	45.02	45.56	45.02	45.06	8,151	-0.07(-0.15%)
Nov 23, 2018	44.68	45.27	44.68	45.13	8,468	+0.21(+0.48%)
Nov 21, 2018		44.91	44.91	44.91	0	+0.41(+0.93%)
Nov 20, 2018	44.79	45.13	44.49	44.50	8,610	-0.74(-1.63%)
Nov 19, 2018	45.36	45.64	44.98	45.24	11,866	-0.31(-0.68%)
Nov 16, 2018	44.91	45.55	44.62	45.55	10,888	+0.45(+1.01%)
Nov 15, 2018	44.22	45.13	44.22	45.10	8,804	+0.21(+0.46%)
Nov 14, 2018	45.31	45.47	44.45	44.89	10,179	-0.13(-0.29%)
Nov 13, 2018	45.19	45.69	45.02	45.02	8,635	-0.26(-0.58%)
Nov 12, 2018	45.44	45.60	45.25	45.28	9,021	-0.18(-0.39%)
Nov 09, 2018	45.74	45.85	45.18	45.46	6,896	-0.40(-0.87%)
Nov 08, 2018	45.51	46.03	45.51	45.86	25,775	+0.26(+0.57%)
Nov 07, 2018	45.24	45.65	45.18	45.60	36,633	+0.48(+1.06%)
Nov 06, 2018	44.97	45.26	44.80	45.12	4,905	+0.41(+0.91%)
Nov 05, 2018	44.53	44.73	44.53	44.72	8,818	+0.24(+0.54%)
Nov 02, 2018	44.55	44.68	44.14	44.48	10,162	+0.03(+0.08%)
Nov 01, 2018	44.26	44.55	44.05	44.44	14,238	+0.54(+1.22%)
Oct 31, 2018	44.80	44.80	43.91	43.91	62,695	-0.42(-0.95%)
Oct 30, 2018	44.03	44.41	43.95	44.33	13,019	+0.61(+1.40%)
Oct 29, 2018	43.67	44.20	43.48	43.72	42,397	+0.60(+1.38%)
Oct 26, 2018	43.03	43.41	42.47	43.12	1,216,494	-0.28(-0.65%)
Oct 25, 2018	42.52	43.49	42.52	43.40	15,356	+1.05(+2.48%)
Oct 24, 2018	43.68	43.68	42.35	42.35	20,533	-1.39(-3.18%)
Oct 23, 2018	43.18	43.78	42.91	43.74	9,347	+0.11(+0.25%)
Oct 22, 2018	44.41	44.49	43.63	43.63	8,328	-0.76(-1.72%)
Oct 19, 2018	44.51	44.81	44.40	44.40	4,718	-0.14(-0.32%)
Oct 18, 2018	45.01	45.13	44.51	44.54	9,643	-0.51(-1.13%)
Oct 17, 2018	45.16	45.17	44.42	45.05	13,056	-0.04(-0.08%)
Oct 16, 2018	44.52	45.08	44.20	45.08	12,536	+0.69(+1.55%)
Oct 15, 2018	44.16	44.58	44.16	44.40	9,362	+0.45(+1.02%)
Oct 12, 2018	45.26	45.26	43.39	43.95	31,939	-0.96(-2.14%)
Oct 11, 2018	45.80	45.91	44.91	44.91	12,784	-1.40(-3.03%)
Oct 10, 2018	46.82	46.95	46.31	46.31	16,350	-0.46(-0.99%)
Oct 09, 2018	46.80	47.02	46.65	46.77	10,853	-0.12(-0.25%)
Oct 08, 2018	46.37	46.89	46.33	46.89	31,338	+0.45(+0.97%)
Oct 05, 2018	46.55	46.69	46.05	46.44	15,727	-0.12(-0.27%)
Oct 04, 2018	46.92	46.92	46.39	46.57	44,664	-0.34(-0.73%)
Oct 03, 2018	46.39	47.02	46.39	46.91	7,908	+0.68(+1.47%)
Oct 02, 2018	46.63	46.63	46.16	46.23	11,777	-0.27(-0.59%)
Oct 01, 2018	47.48	47.57	46.50	46.50	17,725	-0.80(-1.70%)
Sep 28, 2018	47.01	47.33	47.01	47.30	18,994	+0.37(+0.79%)
Sep 27, 2018	47.07	47.37	46.93	46.93	21,502	-0.10(-0.21%)
Sep 26, 2018	47.79	47.79	47.00	47.03	20,650	-0.69(-1.45%)
Sep 25, 2018	47.70	47.79	47.68	47.73	24,456	+0.15(+0.31%)
Sep 24, 2018	48.49	48.49	47.39	47.58	51,086	-0.63(-1.32%)
Sep 21, 2018	48.51	48.66	48.21	48.21	214,218	-0.27(-0.56%)
Sep 20, 2018	48.11	48.59	48.05	48.48	204,120	+0.53(+1.11%)
Sep 19, 2018	48.04	48.41	47.95	47.95	16,251	-0.27(-0.56%)
Sep 18, 2018	48.30	48.36	48.18	48.22	15,272	-0.05(-0.10%)
Sep 17, 2018	48.63	48.63	48.27	48.27	5,839	-0.53(-1.09%)
Sep 14, 2018	48.36	48.81	48.24	48.80	18,319	+0.39(+0.81%)
Sep 13, 2018	48.32	48.53	48.26	48.41	12,076	+0.01(+0.03%)
Sep 12, 2018	48.85	48.85	48.22	48.39	12,238	-0.39(-0.80%)
Sep 11, 2018	48.65	48.98	48.62	48.78	7,276	-0.04(-0.08%)
Sep 10, 2018	48.96	49.16	48.82	48.82	23,077	-0.03(-0.06%)
Sep 07, 2018	48.92	48.92	48.74	48.85	10,381	-0.21(-0.42%)
Sep 06, 2018	48.97	49.21	48.97	49.05	8,354	-0.04(-0.08%)
Sep 05, 2018	48.79	49.12	48.79	49.09	22,707	+0.08(+0.16%)

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.