Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	43.78	44.00	43.66	44.00	118,704	+0.15(+0.34%)
Nov 29, 2018	43.76	43.95	43.73	43.85	46,597	-0.03(-0.06%)
Nov 28, 2018	43.44	43.88	43.41	43.88	79,697	+0.35(+0.80%)
Nov 27, 2018	43.24	43.55	43.16	43.53	77,437	+0.28(+0.65%)
Nov 26, 2018	43.36	43.44	43.18	43.25	75,260	+0.10(+0.22%)
Nov 23, 2018	43.07	43.35	43.07	43.16	84,020	+0.08(+0.18%)
Nov 21, 2018		43.08	43.08	43.08	0	+0.00(+0.00%)
Nov 20, 2018	43.52	43.58	43.00	43.08	169,342	-0.60(-1.38%)
Nov 19, 2018	43.86	44.03	43.59	43.68	47,516	-0.15(-0.34%)
Nov 16, 2018	43.61	43.99	43.61	43.83	77,381	+0.17(+0.40%)
Nov 15, 2018	43.68	43.77	43.36	43.65	52,717	-0.01(-0.02%)
Nov 14, 2018	43.92	43.97	43.54	43.66	32,227	-0.20(-0.46%)
Nov 13, 2018	43.92	44.01	43.73	43.86	41,704	-0.07(-0.16%)
Nov 12, 2018	44.09	44.28	43.93	43.93	162,250	-0.55(-1.24%)
Nov 09, 2018	44.25	44.53	44.22	44.48	119,963	+0.29(+0.65%)
Nov 08, 2018	44.27	44.42	44.13	44.20	54,205	-0.28(-0.63%)
Nov 07, 2018	44.36	44.47	44.08	44.47	61,561	+0.48(+1.09%)
Nov 06, 2018	43.83	44.03	43.83	43.99	19,361	+0.21(+0.48%)
Nov 05, 2018	43.58	43.92	43.58	43.78	39,095	+0.28(+0.64%)
Nov 02, 2018	43.59	43.65	43.13	43.51	60,668	-0.04(-0.10%)
Nov 01, 2018	43.55	43.79	43.49	43.55	32,400	+0.26(+0.61%)
Oct 31, 2018	43.55	43.55	43.15	43.29	25,092	-0.17(-0.38%)
Oct 30, 2018	42.93	43.45	42.93	43.45	26,561	+0.53(+1.24%)
Oct 29, 2018	43.05	43.31	42.73	42.92	44,399	+0.01(+0.02%)
Oct 26, 2018	43.10	43.10	42.61	42.91	28,388	-0.54(-1.25%)
Oct 25, 2018	43.24	43.59	42.99	43.45	118,734	+0.19(+0.44%)
Oct 24, 2018	43.40	43.75	43.16	43.26	47,202	-0.12(-0.28%)
Oct 23, 2018	43.11	43.51	42.96	43.38	21,615	+0.02(+0.04%)
Oct 22, 2018	43.60	43.73	43.23	43.37	495,588	-0.23(-0.52%)
Oct 19, 2018	43.15	43.61	43.15	43.59	111,836	+0.97(+2.28%)
Oct 18, 2018	42.71	43.02	42.50	42.62	23,538	-0.06(-0.14%)
Oct 17, 2018	42.66	42.82	42.47	42.68	23,388	-0.18(-0.43%)
Oct 16, 2018	42.58	42.88	42.58	42.87	44,548	+0.42(+0.99%)
Oct 15, 2018	42.18	42.61	42.18	42.45	33,169	+0.24(+0.56%)
Oct 12, 2018	42.29	42.29	41.87	42.21	17,742	+0.15(+0.35%)
Oct 11, 2018	42.83	42.83	42.01	42.06	42,162	-0.83(-1.94%)
Oct 10, 2018	43.42	43.52	42.89	42.89	28,918	-0.56(-1.29%)
Oct 09, 2018	43.25	43.63	43.25	43.45	53,767	-0.10(-0.24%)
Oct 08, 2018	43.10	43.58	43.10	43.56	59,079	+0.28(+0.65%)
Oct 05, 2018	43.16	43.38	43.11	43.28	59,295	-0.01(-0.02%)
Oct 04, 2018	43.39	43.39	43.09	43.29	2,273,237	-0.48(-1.10%)
Oct 03, 2018	44.10	44.16	43.70	43.77	37,326	-0.19(-0.44%)
Oct 02, 2018	43.75	44.08	43.75	43.96	11,538	+0.07(+0.16%)
Oct 01, 2018	44.04	44.11	43.85	43.89	22,207	-0.01(-0.02%)
Sep 28, 2018	43.99	44.03	43.82	43.90	134,501	-0.01(-0.02%)
Sep 27, 2018	43.95	44.16	43.89	43.91	30,905	-0.08(-0.18%)
Sep 26, 2018	43.99	44.25	43.99	43.99	531,257	+0.07(+0.16%)
Sep 25, 2018	44.15	44.18	43.84	43.92	521,437	-0.02(-0.04%)
Sep 24, 2018	44.43	44.43	43.91	43.93	94,100	-0.61(-1.37%)
Sep 21, 2018	44.54	44.67	44.39	44.54	11,904	-0.03(-0.06%)
Sep 20, 2018	44.28	44.57	44.25	44.57	19,336	+0.50(+1.13%)
Sep 19, 2018	44.06	44.16	43.92	44.07	25,104	-0.14(-0.32%)
Sep 18, 2018	44.33	44.33	44.11	44.21	43,025	-0.04(-0.10%)
Sep 17, 2018	44.18	44.34	44.18	44.26	19,963	+0.11(+0.26%)
Sep 14, 2018	44.20	44.20	43.97	44.14	83,906	-0.05(-0.12%)
Sep 13, 2018	44.24	44.24	44.09	44.19	8,906	-0.04(-0.10%)
Sep 12, 2018	43.83	44.27	43.72	44.24	12,803	+0.52(+1.20%)
Sep 11, 2018	43.73	43.78	43.57	43.71	16,876	-0.21(-0.48%)
Sep 10, 2018	43.86	44.03	43.85	43.92	57,945	+0.31(+0.70%)
Sep 07, 2018	43.57	43.69	43.48	43.62	32,623	-0.15(-0.34%)
Sep 06, 2018	43.61	43.77	43.56	43.77	12,260	+0.01(+0.02%)
Sep 05, 2018	43.40	43.76	43.40	43.76	17,492	+0.13(+0.30%)

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.