Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.49	44.96	44.49	44.96	1,787,317	+0.91(+2.07%)
Nov 29, 2018	44.30	44.46	44.04	44.05	1,016,234	-0.90(-2.01%)
Nov 28, 2018	44.82	44.95	44.44	44.95	586,893	+0.42(+0.95%)
Nov 27, 2018	44.30	44.62	44.23	44.53	907,484	-0.42(-0.95%)
Nov 26, 2018	44.73	45.02	44.58	44.95	976,839	+1.49(+3.43%)
Nov 23, 2018	43.46	43.67	43.34	43.46	365,738	+0.20(+0.46%)
Nov 21, 2018		43.26	43.26	43.26	0	-0.22(-0.50%)
Nov 20, 2018	43.80	43.82	43.32	43.48	909,753	-0.55(-1.25%)
Nov 19, 2018	44.24	44.34	43.72	44.03	930,203	-0.59(-1.32%)
Nov 16, 2018	44.11	44.83	44.11	44.62	891,335	+0.40(+0.90%)
Nov 15, 2018	43.67	44.22	43.64	44.22	819,660	+0.80(+1.83%)
Nov 14, 2018	43.29	43.61	43.15	43.42	739,739	+0.39(+0.90%)
Nov 13, 2018	43.01	43.53	42.80	43.04	818,502	+0.89(+2.12%)
Nov 12, 2018	42.35	42.48	42.05	42.14	720,594	+0.52(+1.26%)
Nov 09, 2018	41.96	42.01	41.52	41.62	1,215,698	-1.29(-3.01%)
Nov 08, 2018	42.76	43.12	42.76	42.91	770,095	+0.39(+0.91%)
Nov 07, 2018	42.28	42.58	42.10	42.52	638,136	+0.12(+0.28%)
Nov 06, 2018	42.29	42.47	42.20	42.40	426,756	+0.33(+0.77%)
Nov 05, 2018	42.03	42.20	41.94	42.08	651,322	+0.11(+0.26%)
Nov 02, 2018	42.80	42.84	41.67	41.97	1,544,708	-1.08(-2.50%)
Nov 01, 2018	42.49	43.08	42.40	43.04	1,001,668	+0.97(+2.30%)
Oct 31, 2018	41.95	42.23	41.82	42.08	974,706	+0.73(+1.77%)
Oct 30, 2018	41.02	41.36	41.00	41.35	1,072,602	+0.33(+0.79%)
Oct 29, 2018	41.58	41.58	40.66	41.02	1,197,987	-0.39(-0.94%)
Oct 26, 2018	42.00	42.07	41.23	41.41	1,150,538	-1.34(-3.13%)
Oct 25, 2018	42.52	42.87	42.52	42.75	914,314	+0.23(+0.53%)
Oct 24, 2018	43.14	43.14	42.52	42.52	825,616	-0.61(-1.40%)
Oct 23, 2018	42.87	43.28	42.57	43.13	1,050,134	-1.23(-2.77%)
Oct 22, 2018	44.62	44.69	44.20	44.36	510,729	-0.43(-0.97%)
Oct 19, 2018	44.85	45.07	44.72	44.79	721,077	+0.03(+0.06%)
Oct 18, 2018	44.74	44.85	44.50	44.76	932,585	+0.05(+0.10%)
Oct 17, 2018	44.85	45.01	44.52	44.72	982,919	-0.41(-0.90%)
Oct 16, 2018	44.70	45.17	44.64	45.12	675,209	+0.81(+1.84%)
Oct 15, 2018	44.18	44.53	44.08	44.31	1,073,417	-0.21(-0.47%)
Oct 12, 2018	44.74	44.74	44.23	44.52	1,738,640	+0.06(+0.14%)
Oct 11, 2018	45.04	45.34	44.12	44.45	2,634,299	-0.93(-2.05%)
Oct 10, 2018	45.76	46.16	45.39	45.39	4,163,695	+0.44(+0.99%)
Oct 09, 2018	44.91	45.10	44.75	44.94	1,341,541	+0.14(+0.30%)
Oct 08, 2018	44.83	44.94	44.58	44.81	1,219,652	+0.18(+0.40%)
Oct 05, 2018	44.47	44.82	44.44	44.63	1,495,036	+1.08(+2.49%)
Oct 04, 2018	43.52	43.60	43.30	43.54	1,342,767	+0.35(+0.82%)
Oct 03, 2018	43.43	43.53	43.12	43.19	1,571,229	-0.07(-0.17%)
Oct 02, 2018	43.45	43.51	43.20	43.26	792,975	-0.89(-2.01%)
Oct 01, 2018	44.25	44.32	44.07	44.15	484,939	-0.08(-0.18%)
Sep 28, 2018	44.27	44.34	44.04	44.23	1,209,503	+0.83(+1.92%)
Sep 27, 2018	43.80	44.05	43.06	43.40	1,842,796	-0.25(-0.58%)
Sep 26, 2018	43.66	43.98	43.59	43.65	858,920	+0.19(+0.44%)
Sep 25, 2018	43.49	43.58	43.33	43.46	519,496	-0.01(-0.02%)
Sep 24, 2018	43.66	43.68	43.34	43.47	552,043	-0.30(-0.68%)
Sep 21, 2018	44.17	44.17	43.70	43.77	1,159,057	-0.30(-0.68%)
Sep 20, 2018	44.33	44.33	43.98	44.07	844,182	+0.54(+1.25%)
Sep 19, 2018	43.80	43.84	43.49	43.52	855,058	-0.49(-1.11%)
Sep 18, 2018	43.98	44.10	43.98	44.01	396,109	+0.13(+0.29%)
Sep 17, 2018	43.88	44.02	43.83	43.89	519,347	-0.14(-0.31%)
Sep 14, 2018	44.17	44.24	43.86	44.02	548,275	+0.03(+0.06%)
Sep 13, 2018	43.88	44.08	43.83	43.99	846,752	+0.30(+0.68%)
Sep 12, 2018	43.64	43.92	43.49	43.70	1,365,561	-0.17(-0.39%)
Sep 11, 2018	43.56	43.89	43.49	43.87	966,092	+0.31(+0.71%)
Sep 10, 2018	43.61	43.69	43.43	43.56	1,142,835	+0.24(+0.56%)
Sep 07, 2018	43.25	43.48	43.16	43.32	1,316,703	+0.05(+0.10%)
Sep 06, 2018	43.29	43.35	43.02	43.27	1,443,320	+1.14(+2.72%)
Sep 05, 2018	42.58	42.58	41.91	42.13	1,291,863	-0.71(-1.65%)

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.