Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	45.94	46.67	45.94	46.59	2,296,698	+0.55(+1.20%)
Nov 29, 2018	46.13	46.19	45.66	46.04	1,180,633	-0.20(-0.44%)
Nov 28, 2018	46.23	46.68	45.96	46.24	1,503,850	+0.06(+0.14%)
Nov 27, 2018	45.97	46.24	45.90	46.18	1,438,402	+0.08(+0.18%)
Nov 26, 2018	45.80	46.23	45.80	46.10	699,400	+0.32(+0.69%)
Nov 23, 2018	45.96	46.00	45.59	45.78	539,587	-0.22(-0.48%)
Nov 21, 2018		46.00	46.00	46.00	0	+0.16(+0.35%)
Nov 20, 2018	46.36	46.61	45.63	45.84	887,756	-0.58(-1.24%)
Nov 19, 2018	46.22	46.60	46.19	46.41	1,077,075	+0.24(+0.53%)
Nov 16, 2018	46.23	46.34	46.02	46.17	1,066,350	-0.05(-0.11%)
Nov 15, 2018	46.05	46.23	45.55	46.22	1,331,350	+0.06(+0.14%)
Nov 14, 2018	47.04	47.04	45.90	46.15	1,377,390	-0.84(-1.78%)
Nov 13, 2018	46.30	47.14	45.80	46.99	1,372,693	+1.15(+2.51%)
Nov 12, 2018	45.40	46.37	45.14	45.84	1,137,693	+0.40(+0.87%)
Nov 09, 2018	44.57	45.53	44.50	45.44	855,127	+0.54(+1.21%)
Nov 08, 2018	45.16	45.20	44.61	44.90	937,756	-0.22(-0.49%)
Nov 07, 2018	44.90	45.19	44.68	45.12	1,262,608	+0.41(+0.93%)
Nov 06, 2018	44.19	44.73	44.17	44.70	1,797,974	+0.50(+1.14%)
Nov 05, 2018	43.80	44.36	43.70	44.20	1,262,931	+0.54(+1.23%)
Nov 02, 2018	43.69	43.89	43.18	43.66	857,963	+0.15(+0.35%)
Nov 01, 2018	43.10	43.51	42.91	43.51	1,227,006	+0.48(+1.11%)
Oct 31, 2018	43.42	43.55	42.79	43.03	1,803,384	-0.37(-0.86%)
Oct 30, 2018	43.48	43.76	43.10	43.40	905,271	+0.09(+0.21%)
Oct 29, 2018	43.23	43.92	43.02	43.31	1,001,617	+0.13(+0.30%)
Oct 26, 2018	44.04	44.19	42.89	43.19	1,035,154	-0.86(-1.95%)
Oct 25, 2018	44.87	44.87	43.96	44.04	995,342	-0.79(-1.77%)
Oct 24, 2018	45.01	45.50	44.71	44.84	1,833,391	-0.02(-0.04%)
Oct 23, 2018	44.69	45.14	44.47	44.86	1,200,962	+0.02(+0.04%)
Oct 22, 2018	45.39	45.59	44.76	44.84	1,194,834	-0.55(-1.21%)
Oct 19, 2018	44.75	45.59	44.75	45.39	525,776	+0.70(+1.56%)
Oct 18, 2018	44.30	45.12	44.30	44.69	617,563	+0.24(+0.53%)
Oct 17, 2018	44.09	44.51	43.75	44.46	861,256	+0.38(+0.86%)
Oct 16, 2018	43.63	44.22	43.52	44.08	824,466	+0.40(+0.91%)
Oct 15, 2018	43.27	43.95	43.12	43.68	869,300	+0.38(+0.88%)
Oct 12, 2018	43.77	43.91	42.88	43.30	707,530	-0.28(-0.63%)
Oct 11, 2018	44.81	44.86	43.53	43.57	823,607	-1.23(-2.75%)
Oct 10, 2018	44.86	45.42	44.78	44.81	801,615	-0.25(-0.56%)
Oct 09, 2018	45.10	45.36	44.99	45.06	839,334	-0.01(-0.02%)
Oct 08, 2018	44.87	45.24	44.77	45.07	994,401	+0.19(+0.43%)
Oct 05, 2018	44.54	45.06	44.35	44.87	659,070	+0.31(+0.69%)
Oct 04, 2018	44.57	44.81	44.23	44.56	468,172	-0.19(-0.42%)
Oct 03, 2018	44.61	44.94	44.42	44.75	606,867	+0.08(+0.18%)
Oct 02, 2018	44.67	44.97	44.47	44.67	744,308	+0.06(+0.15%)
Oct 01, 2018	44.91	45.05	44.51	44.60	493,796	-0.39(-0.87%)
Sep 28, 2018	44.60	45.03	44.58	44.99	1,076,585	+0.49(+1.09%)
Sep 27, 2018	44.10	44.60	44.09	44.51	1,034,781	+0.47(+1.07%)
Sep 26, 2018	44.35	44.69	44.01	44.04	1,056,787	-0.03(-0.07%)
Sep 25, 2018	44.47	44.47	43.99	44.07	937,225	-0.27(-0.60%)
Sep 24, 2018	44.17	44.50	44.16	44.34	703,083	+0.19(+0.44%)
Sep 21, 2018	43.97	44.34	43.67	44.14	1,466,355	+0.18(+0.41%)
Sep 20, 2018	43.63	44.02	43.38	43.96	883,918	+0.37(+0.84%)
Sep 19, 2018	44.65	44.82	43.39	43.60	1,856,445	-1.01(-2.25%)
Sep 18, 2018	44.67	44.85	44.52	44.60	1,034,040	-0.11(-0.24%)
Sep 17, 2018	44.77	44.92	44.54	44.71	848,483	-0.04(-0.09%)
Sep 14, 2018	44.74	44.89	44.60	44.75	1,299,152	-0.12(-0.27%)
Sep 13, 2018	44.18	44.89	43.87	44.87	950,225	+0.77(+1.75%)
Sep 12, 2018	44.06	44.23	43.85	44.10	669,818	+0.12(+0.28%)
Sep 11, 2018	43.18	44.00	43.14	43.98	1,717,333	+0.73(+1.68%)
Sep 10, 2018	43.71	43.88	43.24	43.25	952,186	-0.46(-1.05%)
Sep 07, 2018	44.34	44.40	43.67	43.71	1,071,077	-0.79(-1.78%)
Sep 06, 2018	44.18	44.58	44.13	44.51	1,517,251	+0.40(+0.90%)
Sep 05, 2018	43.73	44.17	43.73	44.11	2,335,901	+0.40(+0.90%)

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.