Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	45.46	45.51	45.44	45.49	6,393	+0.07(+0.16%)
Nov 29, 2018	45.33	45.44	45.33	45.42	8,966	+0.23(+0.51%)
Nov 28, 2018	45.08	45.27	45.08	45.19	11,812	+0.02(+0.04%)
Nov 27, 2018	45.14	45.19	45.14	45.17	11,700	-0.10(-0.22%)
Nov 26, 2018	45.28	45.31	45.27	45.27	2,382	-0.06(-0.13%)
Nov 23, 2018	45.36	45.36	45.33	45.33	1,106	+0.00(+0.01%)
Nov 21, 2018		45.33	45.33	45.33	0	-0.07(-0.15%)
Nov 20, 2018	45.46	45.46	45.40	45.40	3,019	-0.07(-0.16%)
Nov 19, 2018	45.45	45.53	45.45	45.47	19,406	-0.01(-0.03%)
Nov 16, 2018	45.42	45.48	45.42	45.48	43,152	+0.23(+0.50%)
Nov 15, 2018	45.32	45.34	45.26	45.26	1,954	-0.03(-0.07%)
Nov 14, 2018	45.23	45.33	45.22	45.29	15,165	+0.01(+0.02%)
Nov 13, 2018	45.27	45.30	45.24	45.28	3,479	-0.10(-0.22%)
Nov 12, 2018	45.30	45.38	45.30	45.38	3,021	+0.18(+0.40%)
Nov 09, 2018	45.18	45.20	45.18	45.20	1,721	+0.02(+0.04%)
Nov 08, 2018	45.17	45.18	45.14	45.18	1,277	+0.03(+0.07%)
Nov 07, 2018	45.25	45.28	45.15	45.15	15,133	-0.03(-0.06%)
Nov 06, 2018	45.20	45.20	45.11	45.18	45,942	+0.03(+0.06%)
Nov 05, 2018	45.16	45.18	45.13	45.15	6,267	+0.10(+0.21%)
Nov 02, 2018	45.06	45.08	45.05	45.05	5,286	-0.17(-0.38%)
Nov 01, 2018	45.23	45.26	45.19	45.22	25,534	-0.07(-0.16%)
Oct 31, 2018	45.34	45.36	45.27	45.30	15,417	-0.11(-0.25%)
Oct 30, 2018	45.47	45.47	45.41	45.41	962	-0.04(-0.10%)
Oct 29, 2018	45.49	45.49	45.46	45.46	3,195	-0.09(-0.19%)
Oct 26, 2018	45.39	45.56	45.39	45.54	14,771	+0.18(+0.39%)
Oct 25, 2018	45.48	45.48	45.29	45.36	7,712	-0.12(-0.27%)
Oct 24, 2018	45.44	45.50	45.43	45.48	15,277	+0.15(+0.33%)
Oct 23, 2018	45.45	45.45	45.32	45.33	46,508	-0.01(-0.01%)
Oct 22, 2018	45.38	45.38	45.33	45.34	3,888	-0.03(-0.07%)
Oct 19, 2018	45.38	45.38	45.37	45.37	738	-0.11(-0.25%)
Oct 18, 2018	45.38	45.48	45.37	45.48	3,308	-0.01(-0.02%)
Oct 17, 2018	45.56	45.56	45.49	45.49	917	-0.03(-0.07%)
Oct 16, 2018	45.51	45.55	45.51	45.53	1,984	+0.00(+0.00%)
Oct 15, 2018	45.53	45.58	45.52	45.52	1,349	-0.06(-0.13%)
Oct 12, 2018	45.51	45.59	45.51	45.59	4,308	+0.03(+0.06%)
Oct 11, 2018	45.61	45.61	45.56	45.56	4,329	+0.06(+0.14%)
Oct 10, 2018	45.48	45.51	45.39	45.49	5,394	-0.04(-0.09%)
Oct 09, 2018	45.49	45.55	45.48	45.53	7,676	+0.04(+0.09%)
Oct 08, 2018	45.49	45.49	45.45	45.49	5,197	+0.05(+0.11%)
Oct 05, 2018	45.47	45.52	45.42	45.44	5,293	-0.16(-0.36%)
Oct 04, 2018	45.53	45.61	45.53	45.61	13,911	-0.17(-0.37%)
Oct 03, 2018	45.81	45.81	45.74	45.78	1,372	-0.17(-0.38%)
Oct 02, 2018	45.92	45.95	45.92	45.95	2,178	-0.02(-0.05%)
Oct 01, 2018	45.98	45.98	45.97	45.97	5,054	-0.02(-0.05%)
Sep 28, 2018	46.05	46.05	46.00	46.00	1,354	-0.01(-0.03%)
Sep 27, 2018	46.00	46.04	45.98	46.01	3,074	+0.05(+0.11%)
Sep 26, 2018	45.97	45.97	45.92	45.96	2,413	+0.04(+0.08%)
Sep 25, 2018	45.96	45.96	45.87	45.92	5,394	-0.03(-0.07%)
Sep 24, 2018	45.99	45.99	45.96	45.96	2,806	-0.02(-0.04%)
Sep 21, 2018	45.97	45.97	45.97	45.97	123	-0.00(-0.00%)
Sep 20, 2018	45.97	45.98	45.96	45.97	2,022	+0.06(+0.12%)
Sep 19, 2018	45.92	45.92	45.91	45.91	2,086	-0.02(-0.05%)
Sep 18, 2018	46.02	46.02	45.93	45.94	2,933	-0.12(-0.26%)
Sep 17, 2018	46.09	46.09	46.03	46.06	2,085	-0.03(-0.06%)
Sep 14, 2018	46.04	46.11	46.04	46.09	2,092	-0.05(-0.11%)
Sep 13, 2018	46.18	46.22	46.14	46.14	3,913	-0.09(-0.19%)
Sep 12, 2018	46.22	46.22	46.22	46.22	433	+0.04(+0.09%)
Sep 11, 2018	46.19	46.19	46.12	46.18	1,407	-0.08(-0.18%)
Sep 10, 2018	46.29	46.31	46.26	46.27	3,022	+0.04(+0.09%)
Sep 07, 2018	46.25	46.29	46.22	46.22	1,723	-0.17(-0.36%)
Sep 06, 2018	46.35	46.39	46.31	46.39	4,191	+0.07(+0.15%)
Sep 05, 2018	46.39	46.39	46.32	46.32	5,232	-0.09(-0.19%)

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.