Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	41.82	42.17	41.63	42.15	689,278	+0.39(+0.92%)
Nov 29, 2018	41.82	42.07	41.49	41.77	655,408	-0.17(-0.40%)
Nov 28, 2018	40.94	41.94	40.67	41.94	962,323	+1.40(+3.45%)
Nov 27, 2018	40.29	40.73	40.10	40.54	677,803	-0.06(-0.16%)
Nov 26, 2018	40.21	40.60	40.02	40.60	917,697	+0.94(+2.36%)
Nov 23, 2018	39.64	40.01	39.64	39.66	197,290	-0.35(-0.88%)
Nov 21, 2018		40.02	40.02	40.02	0	+0.37(+0.94%)
Nov 20, 2018	39.19	40.14	39.05	39.64	1,543,718	-0.62(-1.53%)
Nov 19, 2018	41.72	41.72	40.15	40.26	2,554,299	-1.72(-4.10%)
Nov 16, 2018	41.62	42.16	41.49	41.98	763,984	-0.12(-0.29%)
Nov 15, 2018	41.17	42.22	40.93	42.10	3,090,384	+0.95(+2.31%)
Nov 14, 2018	41.94	42.07	40.95	41.15	1,160,620	-0.36(-0.86%)
Nov 13, 2018	41.53	42.24	41.39	41.51	1,250,358	+0.06(+0.14%)
Nov 12, 2018	42.54	42.54	41.30	41.45	784,811	-1.45(-3.39%)
Nov 09, 2018	43.29	43.32	42.52	42.90	2,503,689	-0.81(-1.86%)
Nov 08, 2018	43.78	43.87	43.48	43.72	399,025	-0.21(-0.47%)
Nov 07, 2018	43.25	43.94	43.16	43.92	756,823	+1.19(+2.80%)
Nov 06, 2018	42.39	42.95	42.36	42.73	441,385	+0.29(+0.69%)
Nov 05, 2018	42.62	42.62	41.88	42.44	410,611	-0.22(-0.51%)
Nov 02, 2018	43.16	43.46	42.36	42.65	972,005	-0.82(-1.89%)
Nov 01, 2018	43.09	43.50	42.74	43.48	1,106,221	+0.46(+1.06%)
Oct 31, 2018	42.69	43.41	42.69	43.02	1,424,911	+1.06(+2.52%)
Oct 30, 2018	41.14	41.99	41.01	41.96	2,111,221	+0.68(+1.64%)
Oct 29, 2018	42.78	42.99	40.43	41.29	2,841,105	-0.79(-1.87%)
Oct 26, 2018	41.83	42.91	41.38	42.07	2,776,098	-0.95(-2.21%)
Oct 25, 2018	42.24	43.29	42.24	43.03	1,212,407	+1.41(+3.38%)
Oct 24, 2018	43.62	43.64	41.58	41.62	1,264,078	-2.11(-4.82%)
Oct 23, 2018	43.03	43.92	42.54	43.72	3,275,668	-0.11(-0.25%)
Oct 22, 2018	43.71	44.10	43.48	43.84	434,798	+0.36(+0.82%)
Oct 19, 2018	43.88	44.26	43.33	43.48	909,269	-0.16(-0.36%)
Oct 18, 2018	44.42	44.42	43.39	43.64	1,013,358	-0.99(-2.22%)
Oct 17, 2018	44.90	44.94	44.22	44.62	1,504,322	-0.19(-0.42%)
Oct 16, 2018	44.01	44.93	43.92	44.81	1,685,862	+1.33(+3.06%)
Oct 15, 2018	43.92	43.98	43.38	43.48	992,122	-0.61(-1.38%)
Oct 12, 2018	44.03	44.22	43.22	44.09	1,365,348	+1.18(+2.75%)
Oct 11, 2018	43.12	43.91	42.48	42.91	2,622,282	-0.35(-0.82%)
Oct 10, 2018	45.08	45.08	43.23	43.26	1,871,815	-2.11(-4.66%)
Oct 09, 2018	45.27	45.72	45.18	45.37	898,954	+0.09(+0.20%)
Oct 08, 2018	45.53	45.75	44.78	45.28	1,966,857	-0.51(-1.12%)
Oct 05, 2018	46.34	46.51	45.30	45.79	1,150,310	-0.55(-1.19%)
Oct 04, 2018	47.05	47.05	46.03	46.35	709,424	-0.90(-1.91%)
Oct 03, 2018	47.20	47.42	47.14	47.25	735,158	+0.25(+0.54%)
Oct 02, 2018	47.03	47.35	46.89	47.00	557,105	-0.08(-0.18%)
Oct 01, 2018	47.21	47.41	46.94	47.08	1,413,878	+0.07(+0.15%)
Sep 28, 2018	46.78	47.08	46.74	47.01	339,686	+0.09(+0.20%)
Sep 27, 2018	46.75	47.09	46.70	46.92	324,575	+0.38(+0.82%)
Sep 26, 2018	46.74	47.01	46.50	46.53	495,937	-0.18(-0.38%)
Sep 25, 2018	46.54	46.75	46.46	46.71	258,718	+0.03(+0.07%)
Sep 24, 2018	46.08	46.70	45.95	46.68	744,014	+0.29(+0.63%)
Sep 21, 2018	46.80	46.85	46.34	46.38	413,539	-0.25(-0.53%)
Sep 20, 2018	46.34	46.71	46.26	46.63	310,642	+0.54(+1.18%)
Sep 19, 2018	46.16	46.32	45.79	46.09	411,152	-0.10(-0.21%)
Sep 18, 2018	45.89	46.47	45.75	46.19	234,009	+0.26(+0.56%)
Sep 17, 2018	46.55	46.56	45.88	45.93	381,245	-0.71(-1.52%)
Sep 14, 2018	46.71	46.84	46.43	46.64	396,170	+0.03(+0.06%)
Sep 13, 2018	46.36	46.77	46.36	46.61	323,308	+0.53(+1.14%)
Sep 12, 2018	46.20	46.20	45.64	46.09	587,605	-0.27(-0.57%)
Sep 11, 2018	45.85	46.49	45.75	46.35	270,367	+0.34(+0.74%)
Sep 10, 2018	46.06	46.06	45.71	46.01	413,381	+0.12(+0.26%)
Sep 07, 2018	45.71	46.30	45.71	45.89	371,771	-0.12(-0.26%)
Sep 06, 2018	46.45	46.45	45.70	46.01	386,820	-0.48(-1.03%)
Sep 05, 2018	47.10	47.10	46.22	46.49	585,120	-0.70(-1.49%)

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.