Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	42.34	42.69	42.15	42.68	680,864	+0.39(+0.92%)
Nov 29, 2018	42.33	42.59	42.00	42.29	647,408	-0.17(-0.40%)
Nov 28, 2018	41.45	42.46	41.17	42.45	950,576	+1.42(+3.45%)
Nov 27, 2018	40.78	41.23	40.59	41.04	669,530	-0.06(-0.16%)
Nov 26, 2018	40.71	41.10	40.51	41.10	906,495	+0.95(+2.36%)
Nov 23, 2018	40.13	40.51	40.13	40.15	194,882	-0.36(-0.88%)
Nov 21, 2018		40.51	40.51	40.51	0	+0.38(+0.94%)
Nov 20, 2018	39.67	40.63	39.53	40.13	1,524,875	-0.63(-1.53%)
Nov 19, 2018	42.24	42.24	40.65	40.76	2,523,119	-1.74(-4.10%)
Nov 16, 2018	42.13	42.68	42.00	42.50	754,658	-0.12(-0.29%)
Nov 15, 2018	41.68	42.74	41.44	42.62	3,052,661	+0.96(+2.31%)
Nov 14, 2018	42.45	42.58	41.46	41.66	1,146,453	-0.36(-0.86%)
Nov 13, 2018	42.05	42.76	41.91	42.02	1,235,095	+0.06(+0.14%)
Nov 12, 2018	43.07	43.07	41.81	41.96	775,231	-1.47(-3.39%)
Nov 09, 2018	43.82	43.85	43.05	43.43	2,473,127	-0.82(-1.86%)
Nov 08, 2018	44.32	44.41	44.02	44.26	394,155	-0.21(-0.47%)
Nov 07, 2018	43.79	44.48	43.69	44.47	747,584	+1.21(+2.80%)
Nov 06, 2018	42.91	43.48	42.89	43.26	435,997	+0.30(+0.69%)
Nov 05, 2018	43.14	43.14	42.40	42.96	405,599	-0.22(-0.51%)
Nov 02, 2018	43.69	44.00	42.88	43.18	960,140	-0.83(-1.89%)
Nov 01, 2018	43.62	44.04	43.26	44.01	1,092,717	+0.46(+1.06%)
Oct 31, 2018	43.22	43.94	43.22	43.55	1,407,517	+1.07(+2.52%)
Oct 30, 2018	41.65	42.51	41.51	42.48	2,085,450	+0.68(+1.64%)
Oct 29, 2018	43.31	43.52	40.93	41.80	2,806,424	-0.80(-1.87%)
Oct 26, 2018	42.35	43.44	41.89	42.59	2,742,211	-0.96(-2.21%)
Oct 25, 2018	42.76	43.82	42.76	43.56	1,197,607	+1.43(+3.38%)
Oct 24, 2018	44.15	44.18	42.10	42.13	1,248,648	-2.13(-4.82%)
Oct 23, 2018	43.56	44.47	43.06	44.27	3,235,683	-0.11(-0.25%)
Oct 22, 2018	44.25	44.64	44.01	44.38	429,490	+0.36(+0.82%)
Oct 19, 2018	44.43	44.80	43.87	44.02	898,170	-0.16(-0.36%)
Oct 18, 2018	44.97	44.97	43.93	44.17	1,000,988	-1.00(-2.22%)
Oct 17, 2018	45.46	45.49	44.76	45.17	1,485,959	-0.19(-0.42%)
Oct 16, 2018	44.55	45.49	44.47	45.36	1,665,283	+1.35(+3.06%)
Oct 15, 2018	44.46	44.52	43.91	44.01	980,012	-0.62(-1.38%)
Oct 12, 2018	44.57	44.76	43.76	44.63	1,348,682	+1.19(+2.75%)
Oct 11, 2018	43.66	44.45	43.01	43.44	2,590,272	-0.36(-0.82%)
Oct 10, 2018	45.64	45.64	43.77	43.80	1,848,966	-2.14(-4.66%)
Oct 09, 2018	45.83	46.28	45.73	45.94	887,981	+0.09(+0.20%)
Oct 08, 2018	46.09	46.32	45.33	45.84	1,942,848	-0.52(-1.12%)
Oct 05, 2018	46.91	47.09	45.86	46.36	1,136,268	-0.56(-1.19%)
Oct 04, 2018	47.63	47.63	46.60	46.92	700,764	-0.91(-1.91%)
Oct 03, 2018	47.78	48.01	47.73	47.83	726,184	+0.26(+0.54%)
Oct 02, 2018	47.61	47.94	47.47	47.58	550,305	-0.08(-0.17%)
Oct 01, 2018	47.80	47.99	47.52	47.66	1,396,619	+0.07(+0.15%)
Sep 28, 2018	47.36	47.66	47.32	47.59	335,539	+0.09(+0.20%)
Sep 27, 2018	47.33	47.67	47.28	47.50	320,613	+0.39(+0.82%)
Sep 26, 2018	47.31	47.59	47.08	47.11	489,883	-0.25(-0.52%)
Sep 25, 2018	47.19	47.39	47.10	47.35	255,190	+0.03(+0.07%)
Sep 24, 2018	46.71	47.35	46.59	47.32	733,869	+0.29(+0.63%)
Sep 21, 2018	47.45	47.49	46.98	47.03	407,900	-0.25(-0.53%)
Sep 20, 2018	46.98	47.35	46.90	47.28	306,406	+0.55(+1.18%)
Sep 19, 2018	46.79	46.96	46.42	46.73	405,546	-0.10(-0.21%)
Sep 18, 2018	46.52	47.11	46.39	46.83	230,818	+0.26(+0.56%)
Sep 17, 2018	47.20	47.21	46.51	46.57	376,047	-0.72(-1.52%)
Sep 14, 2018	47.36	47.49	47.07	47.29	390,768	+0.03(+0.06%)
Sep 13, 2018	47.00	47.41	47.00	47.26	318,900	+0.53(+1.14%)
Sep 12, 2018	46.84	46.84	46.27	46.72	579,593	-0.27(-0.57%)
Sep 11, 2018	46.49	47.13	46.38	46.99	266,681	+0.35(+0.74%)
Sep 10, 2018	46.70	46.70	46.34	46.65	407,745	+0.12(+0.26%)
Sep 07, 2018	46.34	46.94	46.34	46.53	366,702	-0.12(-0.26%)
Sep 06, 2018	47.09	47.09	46.33	46.65	381,545	-0.49(-1.03%)
Sep 05, 2018	47.75	47.75	46.86	47.14	577,141	-0.71(-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.