Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.13	44.87	43.96	44.80	3,472,482	+0.48(+1.08%)
Nov 29, 2018	43.79	44.59	43.62	44.32	1,067,325	+0.63(+1.44%)
Nov 28, 2018	43.92	43.99	43.23	43.69	787,668	-0.23(-0.52%)
Nov 27, 2018	43.55	44.08	43.44	43.92	1,037,431	+0.27(+0.62%)
Nov 26, 2018	43.45	44.29	43.38	43.65	883,640	-0.10(-0.23%)
Nov 23, 2018	43.82	43.82	42.70	43.75	868,587	-0.16(-0.36%)
Nov 22, 2018	44.07	44.27	43.91	43.91	194,957	-0.31(-0.70%)
Nov 21, 2018	44.76	44.87	43.93	44.22	1,883,493	-0.46(-1.03%)
Nov 20, 2018	44.51	44.85	44.10	44.68	1,300,256	-0.13(-0.29%)
Nov 19, 2018	44.55	45.27	44.48	44.81	1,403,538	+0.21(+0.47%)
Nov 16, 2018	45.04	45.05	44.44	44.60	829,037	+0.30(+0.68%)
Nov 15, 2018	43.93	44.32	43.74	44.30	1,033,579	+0.33(+0.75%)
Nov 14, 2018	44.64	45.02	43.65	43.97	1,133,427	-0.38(-0.86%)
Nov 13, 2018	44.86	45.15	44.12	44.35	1,219,991	-0.59(-1.31%)
Nov 12, 2018	45.53	45.54	44.72	44.94	975,724	-0.38(-0.84%)
Nov 09, 2018	45.04	45.69	44.69	45.32	1,372,395	-0.06(-0.13%)
Nov 08, 2018	45.81	46.06	45.17	45.38	2,052,176	-0.51(-1.11%)
Nov 07, 2018	45.84	46.24	45.55	45.89	1,420,055	+0.34(+0.75%)
Nov 06, 2018	45.19	45.75	44.94	45.55	1,441,516	+0.50(+1.11%)
Nov 05, 2018	43.49	45.19	43.38	45.05	1,998,036	+1.79(+4.14%)
Nov 02, 2018	43.93	44.65	42.55	43.26	1,998,914	+0.03(+0.07%)
Nov 01, 2018	42.45	43.45	42.27	43.23	1,100,784	+0.65(+1.53%)
Oct 31, 2018	42.77	43.16	42.54	42.58	2,240,877	+0.05(+0.12%)
Oct 30, 2018	42.58	43.07	42.24	42.53	975,554	-0.21(-0.49%)
Oct 29, 2018	43.44	43.54	42.38	42.74	2,139,973	-0.57(-1.32%)
Oct 26, 2018	43.61	43.74	42.65	43.31	1,518,237	-0.49(-1.12%)
Oct 25, 2018	44.12	44.27	43.56	43.80	1,415,733	-0.19(-0.43%)
Oct 24, 2018	45.18	45.23	43.95	43.99	1,663,960	-1.24(-2.74%)
Oct 23, 2018	44.41	45.24	43.71	45.23	3,477,203	+0.36(+0.80%)
Oct 22, 2018	44.93	44.95	44.62	44.87	991,392	+0.04(+0.09%)
Oct 19, 2018	44.17	45.17	44.12	44.83	1,367,533	+0.69(+1.56%)
Oct 18, 2018	44.50	44.57	44.00	44.14	956,819	-0.54(-1.21%)
Oct 17, 2018	44.51	44.79	44.19	44.68	3,201,506	+0.05(+0.11%)
Oct 16, 2018	43.92	44.81	43.87	44.63	790,170	+0.82(+1.87%)
Oct 15, 2018	44.04	44.06	43.59	43.81	791,615	-0.12(-0.27%)
Oct 12, 2018	43.79	44.09	43.47	43.93	1,472,438	+0.48(+1.10%)
Oct 11, 2018	44.02	44.02	43.29	43.45	3,540,728	-0.66(-1.50%)
Oct 10, 2018	45.09	45.20	44.05	44.11	1,778,161	-1.17(-2.58%)
Oct 09, 2018	45.35	45.40	45.03	45.28	596,902	-0.13(-0.29%)
Oct 05, 2018		45.41	45.41	45.41	0	+0.06(+0.13%)
Oct 04, 2018	45.22	45.41	44.92	45.35	1,089,470	+0.06(+0.13%)
Oct 03, 2018	45.25	45.54	45.00	45.29	2,585,365	+0.05(+0.11%)
Oct 02, 2018	44.69	45.46	44.28	45.24	1,168,536	+0.44(+0.98%)
Oct 01, 2018	44.12	44.91	43.86	44.80	1,412,420	+0.91(+2.07%)
Sep 28, 2018	44.71	44.72	43.82	43.89	1,770,299	-0.87(-1.94%)
Sep 27, 2018	44.40	44.82	44.31	44.76	876,053	+0.53(+1.20%)
Sep 26, 2018	44.44	44.69	44.10	44.23	1,162,256	-0.28(-0.63%)
Sep 25, 2018	44.56	44.92	44.39	44.51	1,021,970	+0.22(+0.50%)
Sep 24, 2018	44.01	44.64	43.80	44.29	4,649,646	+0.63(+1.44%)
Sep 21, 2018	43.37	43.81	43.22	43.66	2,602,491	+0.43(+0.99%)
Sep 20, 2018	43.36	43.52	43.03	43.23	848,388	-0.13(-0.30%)
Sep 19, 2018	43.54	43.58	43.01	43.36	967,575	-0.19(-0.44%)
Sep 18, 2018	43.15	43.57	43.02	43.55	694,104	+0.48(+1.11%)
Sep 17, 2018	43.12	43.60	42.94	43.07	787,464	+0.06(+0.14%)
Sep 14, 2018	42.89	43.11	42.67	43.01	786,140	+0.05(+0.12%)
Sep 13, 2018	43.16	43.24	42.91	42.96	964,432	-0.26(-0.60%)
Sep 12, 2018	43.78	43.78	42.93	43.22	1,053,974	-0.27(-0.62%)
Sep 11, 2018	43.41	43.66	43.16	43.49	1,410,824	+0.10(+0.23%)
Sep 10, 2018	43.65	43.91	43.35	43.39	1,056,190	-0.13(-0.30%)
Sep 07, 2018	43.51	43.54	42.80	43.52	1,046,129	-0.14(-0.32%)
Sep 06, 2018	44.07	44.33	43.57	43.66	799,638	-0.54(-1.22%)
Sep 05, 2018	43.83	44.27	43.09	44.20	1,197,795	+0.19(+0.43%)

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.