Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	43.81	44.03	43.69	44.03	118,632	+0.15(+0.34%)
Nov 29, 2018	43.79	43.98	43.76	43.88	46,568	-0.03(-0.06%)
Nov 28, 2018	43.47	43.91	43.44	43.91	79,648	+0.35(+0.80%)
Nov 27, 2018	43.27	43.58	43.19	43.56	77,390	+0.28(+0.65%)
Nov 26, 2018	43.38	43.46	43.21	43.28	75,214	+0.10(+0.22%)
Nov 23, 2018	43.09	43.37	43.09	43.18	83,969	+0.08(+0.18%)
Nov 21, 2018		43.10	43.10	43.10	0	+0.00(+0.00%)
Nov 20, 2018	43.55	43.61	43.02	43.10	169,238	-0.60(-1.38%)
Nov 19, 2018	43.89	44.06	43.62	43.71	47,487	-0.15(-0.34%)
Nov 16, 2018	43.64	44.01	43.64	43.86	77,333	+0.17(+0.40%)
Nov 15, 2018	43.71	43.79	43.38	43.68	52,685	-0.01(-0.02%)
Nov 14, 2018	43.95	43.99	43.56	43.69	32,207	-0.20(-0.46%)
Nov 13, 2018	43.94	44.03	43.76	43.89	41,679	-0.07(-0.16%)
Nov 12, 2018	44.12	44.31	43.96	43.96	162,150	-0.55(-1.24%)
Nov 09, 2018	44.27	44.55	44.25	44.51	119,890	+0.29(+0.65%)
Nov 08, 2018	44.29	44.45	44.15	44.22	54,172	-0.28(-0.63%)
Nov 07, 2018	44.39	44.50	44.11	44.50	61,523	+0.48(+1.09%)
Nov 06, 2018	43.86	44.06	43.86	44.02	19,349	+0.21(+0.48%)
Nov 05, 2018	43.61	43.94	43.61	43.81	39,071	+0.28(+0.64%)
Nov 02, 2018	43.62	43.68	43.16	43.53	60,631	-0.04(-0.10%)
Nov 01, 2018	43.57	43.82	43.52	43.58	32,380	+0.26(+0.61%)
Oct 31, 2018	43.58	43.58	43.18	43.31	25,077	-0.17(-0.38%)
Oct 30, 2018	42.95	43.48	42.95	43.48	26,545	+0.53(+1.24%)
Oct 29, 2018	43.08	43.34	42.75	42.95	44,372	+0.01(+0.02%)
Oct 26, 2018	43.13	43.13	42.64	42.94	28,371	-0.54(-1.25%)
Oct 25, 2018	43.27	43.62	43.01	43.48	118,661	+0.19(+0.44%)
Oct 24, 2018	43.43	43.78	43.19	43.29	47,173	-0.12(-0.28%)
Oct 23, 2018	43.14	43.54	42.99	43.41	21,602	+0.02(+0.04%)
Oct 22, 2018	43.63	43.76	43.25	43.39	495,285	-0.23(-0.52%)
Oct 19, 2018	43.17	43.64	43.17	43.62	111,768	+0.97(+2.28%)
Oct 18, 2018	42.74	43.05	42.53	42.65	23,523	-0.06(-0.14%)
Oct 17, 2018	42.68	42.85	42.49	42.71	23,374	-0.18(-0.43%)
Oct 16, 2018	42.61	42.90	42.61	42.89	44,520	+0.42(+0.99%)
Oct 15, 2018	42.20	42.63	42.20	42.47	33,149	+0.24(+0.56%)
Oct 12, 2018	42.32	42.32	41.90	42.24	17,731	+0.15(+0.35%)
Oct 11, 2018	42.86	42.86	42.04	42.09	42,136	-0.83(-1.93%)
Oct 10, 2018	43.44	43.55	42.92	42.92	28,900	-0.56(-1.29%)
Oct 09, 2018	43.28	43.65	43.28	43.48	53,734	-0.10(-0.24%)
Oct 08, 2018	43.13	43.61	43.13	43.58	59,043	+0.28(+0.65%)
Oct 05, 2018	43.18	43.41	43.14	43.30	59,258	-0.01(-0.02%)
Oct 04, 2018	43.42	43.42	43.11	43.31	2,271,846	-0.48(-1.10%)
Oct 03, 2018	44.13	44.19	43.72	43.79	37,303	-0.19(-0.44%)
Oct 02, 2018	43.78	44.11	43.78	43.99	11,531	+0.07(+0.16%)
Oct 01, 2018	44.06	44.13	43.87	43.92	22,193	-0.01(-0.02%)
Sep 28, 2018	44.01	44.06	43.85	43.93	134,419	-0.01(-0.02%)
Sep 27, 2018	43.98	44.19	43.92	43.93	30,886	-0.08(-0.18%)
Sep 26, 2018	44.02	44.28	44.01	44.01	530,932	+0.07(+0.16%)
Sep 25, 2018	44.18	44.20	43.86	43.94	521,118	-0.02(-0.04%)
Sep 24, 2018	44.46	44.46	43.93	43.96	94,043	-0.61(-1.37%)
Sep 21, 2018	44.56	44.69	44.41	44.57	11,897	-0.03(-0.06%)
Sep 20, 2018	44.31	44.60	44.28	44.60	19,324	+0.50(+1.13%)
Sep 19, 2018	44.08	44.18	43.95	44.10	25,088	-0.14(-0.32%)
Sep 18, 2018	44.35	44.36	44.13	44.24	42,999	-0.04(-0.10%)
Sep 17, 2018	44.20	44.36	44.20	44.28	19,951	+0.11(+0.26%)
Sep 14, 2018	44.22	44.22	43.99	44.17	83,854	-0.05(-0.12%)
Sep 13, 2018	44.27	44.27	44.12	44.22	8,901	-0.04(-0.10%)
Sep 12, 2018	43.86	44.29	43.75	44.27	12,795	+0.52(+1.20%)
Sep 11, 2018	43.76	43.81	43.59	43.74	16,865	-0.21(-0.48%)
Sep 10, 2018	43.89	44.06	43.87	43.95	57,910	+0.31(+0.70%)
Sep 07, 2018	43.59	43.72	43.51	43.65	32,603	-0.15(-0.34%)
Sep 06, 2018	43.64	43.79	43.58	43.79	12,253	+0.01(+0.02%)
Sep 05, 2018	43.43	43.79	43.43	43.79	17,481	+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.