Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	47.84	48.28	47.72	48.16	19,337,398	+0.31(+0.64%)
Nov 29, 2018	47.69	47.99	47.63	47.85	15,520,762	+0.08(+0.16%)
Nov 28, 2018	47.30	47.78	47.15	47.77	25,669,482	+0.39(+0.83%)
Nov 27, 2018	46.88	47.39	46.85	47.38	18,638,250	+0.42(+0.89%)
Nov 26, 2018	46.97	47.20	46.73	46.96	15,334,295	+0.06(+0.13%)
Nov 23, 2018	46.69	47.10	46.58	46.90	10,165,108	+0.16(+0.35%)
Nov 21, 2018		46.73	46.73	46.73	0	-0.38(-0.80%)
Nov 20, 2018	47.76	48.00	46.98	47.11	38,580,860	-0.80(-1.66%)
Nov 19, 2018	48.00	48.26	47.71	47.91	19,541,658	-0.08(-0.16%)
Nov 16, 2018	47.84	48.18	47.67	47.98	17,772,934	+0.12(+0.25%)
Nov 15, 2018	47.78	47.86	47.41	47.86	29,913,850	-0.08(-0.16%)
Nov 14, 2018	48.35	48.35	47.71	47.94	20,535,864	-0.33(-0.67%)
Nov 13, 2018	48.40	48.58	48.03	48.27	27,041,940	-0.11(-0.23%)
Nov 12, 2018	48.50	48.77	48.28	48.38	18,635,150	-0.26(-0.53%)
Nov 09, 2018	48.34	48.79	48.34	48.63	21,626,090	+0.28(+0.58%)
Nov 08, 2018	48.09	48.43	48.08	48.35	15,059,590	+0.03(+0.05%)
Nov 07, 2018	48.25	48.34	47.82	48.33	17,602,872	+0.27(+0.57%)
Nov 06, 2018	47.75	48.07	47.59	48.05	18,256,354	+0.29(+0.61%)
Nov 05, 2018	47.25	47.89	47.18	47.76	23,333,458	+0.59(+1.25%)
Nov 02, 2018	47.42	47.48	46.76	47.17	33,534,880	-0.25(-0.52%)
Nov 01, 2018	47.19	47.56	46.95	47.42	26,391,566	+0.33(+0.71%)
Oct 31, 2018	47.52	47.52	46.71	47.09	35,206,724	-0.45(-0.94%)
Oct 30, 2018	46.92	47.57	46.80	47.53	38,726,832	+0.92(+1.98%)
Oct 29, 2018	46.39	46.93	46.17	46.61	37,026,216	+0.53(+1.15%)
Oct 26, 2018	46.65	46.78	45.87	46.08	45,926,292	-0.90(-1.91%)
Oct 25, 2018	46.75	47.15	46.35	46.97	35,070,140	+0.11(+0.24%)
Oct 24, 2018	46.70	47.52	46.56	46.86	42,948,728	+0.20(+0.42%)
Oct 23, 2018	46.19	46.79	45.92	46.67	35,594,040	+0.21(+0.44%)
Oct 22, 2018	46.90	46.96	46.33	46.46	19,447,130	-0.35(-0.75%)
Oct 19, 2018	46.29	46.95	46.29	46.81	33,077,142	+1.04(+2.28%)
Oct 18, 2018	45.88	46.29	45.62	45.77	22,630,194	-0.06(-0.13%)
Oct 17, 2018	45.57	45.93	45.41	45.83	18,503,274	+0.21(+0.47%)
Oct 16, 2018	45.22	45.68	45.05	45.61	18,071,842	+0.50(+1.12%)
Oct 15, 2018	44.71	45.43	44.71	45.11	18,566,596	+0.27(+0.61%)
Oct 12, 2018	44.77	44.98	44.44	44.83	30,682,952	+0.25(+0.56%)
Oct 11, 2018	45.59	45.83	44.44	44.59	52,016,372	-1.13(-2.47%)
Oct 10, 2018	46.12	46.47	45.64	45.72	30,517,806	-0.56(-1.20%)
Oct 09, 2018	46.39	46.49	46.16	46.27	15,745,370	-0.10(-0.22%)
Oct 08, 2018	45.70	46.43	45.70	46.38	17,417,294	+0.63(+1.38%)
Oct 05, 2018	45.69	45.92	45.67	45.74	16,242,933	-0.04(-0.09%)
Oct 04, 2018	45.77	45.85	45.44	45.78	23,323,406	-0.11(-0.24%)
Oct 03, 2018	46.50	46.55	45.84	45.90	17,749,838	-0.50(-1.07%)
Oct 02, 2018	46.10	46.49	45.99	46.39	11,206,783	+0.27(+0.58%)
Oct 01, 2018	46.23	46.30	46.08	46.13	10,193,979	-0.03(-0.07%)
Sep 28, 2018	46.04	46.22	46.00	46.16	10,806,502	+0.07(+0.15%)
Sep 27, 2018	46.00	46.39	45.87	46.09	10,389,442	-0.06(-0.13%)
Sep 26, 2018	46.24	46.50	46.09	46.15	12,115,147	+0.05(+0.11%)
Sep 25, 2018	46.51	46.61	46.08	46.10	9,753,385	-0.27(-0.59%)
Sep 24, 2018	46.93	47.03	46.34	46.38	12,440,852	-0.72(-1.53%)
Sep 21, 2018	47.09	47.17	47.00	47.09	12,042,676	+0.08(+0.16%)
Sep 20, 2018	46.56	47.03	46.56	47.02	13,904,239	+0.59(+1.26%)
Sep 19, 2018	46.47	46.67	46.36	46.43	9,167,217	-0.09(-0.18%)
Sep 18, 2018	46.67	46.69	46.33	46.52	18,398,818	-0.20(-0.42%)
Sep 17, 2018	46.51	46.73	46.41	46.71	12,094,401	+0.17(+0.37%)
Sep 14, 2018	46.63	46.64	46.30	46.54	10,500,925	-0.13(-0.27%)
Sep 13, 2018	46.76	46.77	46.41	46.67	11,467,213	-0.07(-0.15%)
Sep 12, 2018	46.20	46.84	46.18	46.74	17,907,094	+0.54(+1.16%)
Sep 11, 2018	46.31	46.36	46.10	46.20	9,555,422	-0.17(-0.37%)
Sep 10, 2018	46.32	46.64	46.32	46.37	9,837,780	+0.16(+0.35%)
Sep 07, 2018	46.16	46.25	45.89	46.21	10,879,773	-0.09(-0.20%)
Sep 06, 2018	46.16	46.33	46.00	46.30	14,511,288	+0.13(+0.28%)
Sep 05, 2018	45.51	46.18	45.46	46.18	17,323,310	+0.53(+1.15%)

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.