Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	40.68	41.30	40.68	41.22	281,305	+0.42(+1.03%)
Nov 29, 2018	41.00	41.08	40.66	40.80	193,003	-0.45(-1.08%)
Nov 28, 2018	40.55	41.25	40.24	41.24	267,686	+0.81(+2.00%)
Nov 27, 2018	40.31	40.57	40.25	40.44	245,989	+0.01(+0.02%)
Nov 26, 2018	39.93	40.54	39.91	40.43	245,078	+0.96(+2.42%)
Nov 23, 2018	39.53	39.72	39.39	39.47	70,482	-0.35(-0.89%)
Nov 21, 2018		39.82	39.82	39.82	0	+0.10(+0.26%)
Nov 20, 2018	39.95	40.04	39.42	39.72	370,157	-0.77(-1.89%)
Nov 19, 2018	40.75	40.85	40.22	40.49	629,033	-0.30(-0.74%)
Nov 16, 2018	40.63	40.98	40.44	40.79	362,391	-0.06(-0.16%)
Nov 15, 2018	39.93	40.88	39.79	40.85	538,909	+0.67(+1.68%)
Nov 14, 2018	40.97	41.06	39.72	40.18	3,477,589	-0.46(-1.12%)
Nov 13, 2018	40.54	41.04	40.52	40.64	305,076	+0.17(+0.42%)
Nov 12, 2018	41.20	41.25	40.40	40.47	245,397	-0.89(-2.16%)
Nov 09, 2018	41.61	41.62	41.10	41.36	166,537	-0.43(-1.04%)
Nov 08, 2018	41.39	41.95	41.39	41.79	333,793	+0.18(+0.43%)
Nov 07, 2018	41.27	41.63	40.94	41.61	313,265	+0.65(+1.59%)
Nov 06, 2018	40.75	40.98	40.62	40.96	176,146	+0.16(+0.40%)
Nov 05, 2018	40.60	40.92	40.50	40.80	133,196	+0.23(+0.58%)
Nov 02, 2018	40.91	41.13	40.27	40.56	285,048	-0.07(-0.17%)
Nov 01, 2018	40.54	40.69	40.27	40.63	273,022	+0.32(+0.80%)
Oct 31, 2018	39.90	40.79	39.90	40.31	313,771	+0.80(+2.04%)
Oct 30, 2018	39.26	39.54	38.92	39.50	452,789	+0.42(+1.07%)
Oct 29, 2018	39.36	39.87	38.63	39.09	671,805	+0.19(+0.49%)
Oct 26, 2018	38.96	39.32	38.52	38.89	644,009	-0.59(-1.49%)
Oct 25, 2018	38.88	39.79	38.82	39.48	1,647,247	+0.88(+2.28%)
Oct 24, 2018	39.71	39.71	38.52	38.61	763,610	-1.14(-2.86%)
Oct 23, 2018	39.20	39.95	38.92	39.74	447,082	-0.31(-0.78%)
Oct 22, 2018	40.90	40.90	40.06	40.06	196,973	-0.76(-1.86%)
Oct 19, 2018	40.70	41.19	40.60	40.82	206,769	+0.10(+0.25%)
Oct 18, 2018	41.33	41.54	40.66	40.72	230,187	-0.80(-1.94%)
Oct 17, 2018	41.08	41.76	40.87	41.52	158,223	+0.34(+0.83%)
Oct 16, 2018	40.79	41.22	40.53	41.18	238,956	+0.70(+1.72%)
Oct 15, 2018	40.75	40.90	40.48	40.48	205,749	-0.25(-0.61%)
Oct 12, 2018	41.22	41.35	40.09	40.73	348,357	+0.27(+0.66%)
Oct 11, 2018	41.11	41.60	40.34	40.47	611,680	-1.01(-2.44%)
Oct 10, 2018	42.82	42.82	41.47	41.48	489,228	-1.32(-3.09%)
Oct 09, 2018	42.76	42.97	42.62	42.80	162,708	-0.19(-0.44%)
Oct 08, 2018	42.86	43.07	42.55	42.99	172,023	+0.01(+0.01%)
Oct 05, 2018	43.42	43.48	42.82	42.98	756,281	-0.29(-0.67%)
Oct 04, 2018	43.28	43.72	42.99	43.27	337,229	+0.06(+0.14%)
Oct 03, 2018	43.10	43.41	42.98	43.21	328,831	+0.42(+0.99%)
Oct 02, 2018	42.82	42.83	42.53	42.79	151,072	-0.09(-0.21%)
Oct 01, 2018	42.95	43.21	42.77	42.88	213,461	+0.14(+0.32%)
Sep 28, 2018	42.96	43.07	42.67	42.74	228,287	-0.41(-0.96%)
Sep 27, 2018	43.38	43.50	43.15	43.15	592,613	-0.16(-0.36%)
Sep 26, 2018	43.95	43.95	43.24	43.31	297,360	-0.66(-1.50%)
Sep 25, 2018	44.28	44.28	43.95	43.97	675,077	-0.13(-0.29%)
Sep 24, 2018	44.45	44.45	44.04	44.10	320,213	-0.38(-0.86%)
Sep 21, 2018	44.84	44.84	44.45	44.48	691,635	-0.20(-0.45%)
Sep 20, 2018	44.50	44.80	44.49	44.68	176,924	+0.43(+0.98%)
Sep 19, 2018	43.58	44.33	43.58	44.25	580,839	+0.67(+1.53%)
Sep 18, 2018	43.48	43.67	43.41	43.58	216,158	+0.16(+0.36%)
Sep 17, 2018	43.71	43.79	43.37	43.43	104,685	-0.24(-0.56%)
Sep 14, 2018	43.51	43.76	43.51	43.67	91,801	+0.22(+0.52%)
Sep 13, 2018	43.67	43.82	43.38	43.45	266,659	-0.09(-0.20%)
Sep 12, 2018	43.94	43.94	43.51	43.53	123,979	-0.42(-0.95%)
Sep 11, 2018	43.71	44.03	43.65	43.95	242,765	+0.14(+0.32%)
Sep 10, 2018	43.96	44.03	43.80	43.81	234,541	+0.02(+0.05%)
Sep 07, 2018	43.92	43.92	43.68	43.79	519,897	-0.10(-0.22%)
Sep 06, 2018	44.11	44.15	43.78	43.88	221,710	-0.22(-0.50%)
Sep 05, 2018	44.30	44.45	44.05	44.10	158,383	-0.29(-0.65%)

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.