Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.53	44.87	44.38	44.81	252,211	+0.05(+0.11%)
Nov 29, 2018	44.54	45.07	44.32	44.76	61,211	-0.04(-0.09%)
Nov 28, 2018	43.54	44.80	43.42	44.80	80,350	+1.39(+3.21%)
Nov 27, 2018	43.72	43.82	43.35	43.41	35,630	-0.46(-1.05%)
Nov 26, 2018	43.74	43.99	43.49	43.87	28,437	+0.66(+1.52%)
Nov 23, 2018	42.82	43.60	42.82	43.21	10,806	+0.03(+0.07%)
Nov 21, 2018		43.18	43.18	43.18	0	+0.70(+1.64%)
Nov 20, 2018	42.68	43.14	42.29	42.48	163,270	-0.89(-2.06%)
Nov 19, 2018	44.56	44.64	43.28	43.38	97,317	-1.31(-2.94%)
Nov 16, 2018	44.17	44.80	44.15	44.69	19,267	+0.07(+0.15%)
Nov 15, 2018	43.55	44.67	43.50	44.62	78,700	+0.68(+1.55%)
Nov 14, 2018	44.63	44.73	43.50	43.94	98,262	-0.21(-0.47%)
Nov 13, 2018	44.69	44.89	44.06	44.15	42,869	-0.22(-0.49%)
Nov 12, 2018	45.44	45.44	44.37	44.37	42,341	-1.18(-2.58%)
Nov 09, 2018	46.27	46.27	45.26	45.54	29,971	-1.17(-2.50%)
Nov 08, 2018	46.85	47.01	46.53	46.71	63,285	-0.23(-0.48%)
Nov 07, 2018	46.03	46.94	46.02	46.94	209,204	+1.20(+2.62%)
Nov 06, 2018	45.39	45.84	45.39	45.74	81,642	+0.17(+0.37%)
Nov 05, 2018	45.75	45.92	45.08	45.57	129,721	-0.12(-0.26%)
Nov 02, 2018	45.58	45.97	45.24	45.69	54,234	+0.15(+0.32%)
Nov 01, 2018	44.61	45.61	44.61	45.54	298,240	+1.16(+2.61%)
Oct 31, 2018	44.75	44.92	44.39	44.39	38,227	+0.35(+0.80%)
Oct 30, 2018	42.88	44.03	42.88	44.03	58,789	+1.02(+2.37%)
Oct 29, 2018	44.03	44.39	42.43	43.01	77,058	-0.47(-1.08%)
Oct 26, 2018	43.38	44.02	42.56	43.48	85,735	-0.35(-0.81%)
Oct 25, 2018	43.24	44.07	43.18	43.84	70,330	+1.03(+2.41%)
Oct 24, 2018	44.79	45.03	42.81	42.81	67,572	-2.15(-4.78%)
Oct 23, 2018	44.47	45.30	43.88	44.96	120,435	-0.47(-1.04%)
Oct 22, 2018	45.57	45.64	45.16	45.43	33,268	+0.10(+0.22%)
Oct 19, 2018	46.43	46.54	45.16	45.33	36,088	-0.75(-1.62%)
Oct 18, 2018	46.76	46.91	45.75	46.07	71,426	-0.92(-1.96%)
Oct 17, 2018	47.24	47.24	46.47	47.00	161,204	-0.29(-0.61%)
Oct 16, 2018	45.98	47.37	45.80	47.28	44,793	+1.62(+3.55%)
Oct 15, 2018	45.49	45.89	45.03	45.66	106,330	+0.06(+0.13%)
Oct 12, 2018	46.04	46.13	45.01	45.60	169,024	+0.47(+1.04%)
Oct 11, 2018	45.67	46.25	45.12	45.13	125,898	-0.81(-1.77%)
Oct 10, 2018	47.56	47.56	45.95	45.95	387,174	-1.80(-3.76%)
Oct 09, 2018	47.78	48.29	47.71	47.74	59,597	-0.20(-0.41%)
Oct 08, 2018	48.18	48.39	47.43	47.94	112,069	-0.55(-1.13%)
Oct 05, 2018	48.92	49.27	47.88	48.49	263,119	-0.64(-1.30%)
Oct 04, 2018	50.09	50.09	48.88	49.12	76,960	-0.96(-1.92%)
Oct 03, 2018	49.75	50.27	49.50	50.09	176,349	+0.41(+0.83%)
Oct 02, 2018	50.30	50.48	49.48	49.67	398,481	-0.85(-1.69%)
Oct 01, 2018	51.34	51.50	50.30	50.53	457,907	-0.79(-1.55%)
Sep 28, 2018	50.82	51.51	50.82	51.32	82,269	+0.19(+0.36%)
Sep 27, 2018	50.93	51.25	50.93	51.14	35,164	+0.16(+0.31%)
Sep 26, 2018	51.75	51.75	50.92	50.98	55,458	-0.53(-1.03%)
Sep 25, 2018	51.11	51.56	51.11	51.51	43,178	+0.51(+1.00%)
Sep 24, 2018	51.04	51.17	50.66	51.00	93,484	-0.03(-0.06%)
Sep 21, 2018	51.71	51.71	50.97	51.03	75,031	-0.47(-0.91%)
Sep 20, 2018	51.37	51.52	51.16	51.50	41,405	+0.33(+0.65%)
Sep 19, 2018	51.47	51.85	50.97	51.16	68,374	-0.47(-0.91%)
Sep 18, 2018	51.23	51.74	51.23	51.64	75,093	+0.50(+0.98%)
Sep 17, 2018	52.12	52.12	51.03	51.14	78,836	-0.87(-1.68%)
Sep 14, 2018	51.97	52.18	51.71	52.01	45,059	+0.32(+0.63%)
Sep 13, 2018	51.90	52.04	51.53	51.68	55,275	+0.07(+0.13%)
Sep 12, 2018	51.82	51.82	51.11	51.62	96,766	-0.17(-0.32%)
Sep 11, 2018	51.59	51.96	51.40	51.78	64,867	+0.23(+0.44%)
Sep 10, 2018	51.78	51.78	51.42	51.56	53,291	+0.13(+0.25%)
Sep 07, 2018	51.07	51.89	50.99	51.43	56,987	+0.11(+0.21%)
Sep 06, 2018	51.59	51.82	51.16	51.32	50,173	-0.25(-0.49%)
Sep 05, 2018	52.18	52.18	50.93	51.57	133,593	-0.54(-1.04%)

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.