Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.75	44.89	44.67	44.80	182,119	-0.24(-0.53%)
Nov 29, 2018	44.96	45.17	44.88	45.04	259,441	-0.19(-0.42%)
Nov 28, 2018	44.62	45.23	44.48	45.23	82,937	+0.65(+1.46%)
Nov 27, 2018	44.48	44.58	44.39	44.58	220,792	-0.16(-0.36%)
Nov 26, 2018	44.70	44.81	44.65	44.74	91,940	+0.55(+1.24%)
Nov 23, 2018	44.16	44.25	44.15	44.19	37,286	-0.24(-0.54%)
Nov 21, 2018		44.43	44.43	44.43	0	+0.66(+1.51%)
Nov 20, 2018	44.00	44.16	43.70	43.77	91,566	-0.85(-1.89%)
Nov 19, 2018	44.99	44.99	44.54	44.61	284,763	-0.36(-0.81%)
Nov 16, 2018	44.66	45.02	44.66	44.98	1,992,249	+0.09(+0.19%)
Nov 15, 2018	44.53	45.05	44.39	44.89	114,429	-0.07(-0.15%)
Nov 14, 2018	45.13	45.13	44.63	44.96	220,863	+0.12(+0.27%)
Nov 13, 2018	44.75	45.10	44.65	44.84	54,213	+0.21(+0.46%)
Nov 12, 2018	45.08	45.08	44.64	44.64	52,921	-0.74(-1.63%)
Nov 09, 2018	45.41	45.47	45.21	45.37	49,637	-0.37(-0.81%)
Nov 08, 2018	45.99	46.10	45.61	45.74	114,083	-0.33(-0.73%)
Nov 07, 2018	45.98	46.11	45.85	46.08	351,105	+0.50(+1.09%)
Nov 06, 2018	45.34	45.58	45.34	45.58	33,181	+0.19(+0.42%)
Nov 05, 2018	45.31	45.47	45.24	45.39	66,940	+0.00(+0.01%)
Nov 02, 2018	45.73	45.75	45.18	45.39	33,907	+0.08(+0.19%)
Nov 01, 2018	45.12	45.32	45.00	45.30	221,950	+0.57(+1.26%)
Oct 31, 2018	44.74	44.93	44.70	44.74	847,386	+0.39(+0.87%)
Oct 30, 2018	43.94	44.35	43.92	44.35	42,392	+0.70(+1.59%)
Oct 29, 2018	44.44	44.48	43.65	43.66	345,565	-0.33(-0.76%)
Oct 26, 2018	43.73	44.24	42.50	43.99	35,072	-0.22(-0.50%)
Oct 25, 2018	44.04	44.47	44.00	44.22	76,577	+0.44(+1.00%)
Oct 24, 2018	44.78	44.78	43.78	43.78	23,921	-1.30(-2.88%)
Oct 23, 2018	44.67	45.18	44.43	45.07	103,786	-0.39(-0.85%)
Oct 22, 2018	45.70	45.70	45.43	45.46	30,312	-0.22(-0.49%)
Oct 19, 2018	45.65	45.91	45.65	45.68	11,069	+0.11(+0.24%)
Oct 18, 2018	46.00	46.00	45.34	45.57	19,506	-0.59(-1.28%)
Oct 17, 2018	46.36	46.36	45.99	46.16	33,471	-0.30(-0.65%)
Oct 16, 2018	46.26	46.53	46.21	46.46	49,359	+0.69(+1.50%)
Oct 15, 2018	45.67	45.85	45.61	45.78	52,124	+0.14(+0.30%)
Oct 12, 2018	46.01	46.01	45.34	45.64	189,344	-0.05(-0.11%)
Oct 11, 2018	46.11	46.22	45.40	45.69	83,296	-0.54(-1.17%)
Oct 10, 2018	47.07	47.07	46.16	46.23	34,563	-1.06(-2.25%)
Oct 09, 2018	46.93	47.32	46.93	47.30	16,788	-0.08(-0.16%)
Oct 08, 2018	47.15	47.42	47.06	47.37	188,751	-0.33(-0.70%)
Oct 05, 2018	48.48	48.48	47.41	47.71	39,150	-0.27(-0.55%)
Oct 04, 2018	48.28	48.28	47.76	47.97	58,476	-0.57(-1.18%)
Oct 03, 2018	48.71	48.71	48.51	48.55	27,525	+0.01(+0.02%)
Oct 02, 2018	48.68	48.68	48.46	48.54	156,888	-0.37(-0.75%)
Oct 01, 2018	48.96	49.02	48.83	48.91	36,315	+0.21(+0.42%)
Sep 28, 2018	48.70	48.96	48.68	48.70	99,857	-0.37(-0.76%)
Sep 27, 2018	49.08	49.29	49.07	49.08	16,305	-0.13(-0.27%)
Sep 26, 2018	49.34	49.45	49.21	49.21	12,257	-0.05(-0.10%)
Sep 25, 2018	49.39	49.42	49.21	49.26	14,379	+0.20(+0.41%)
Sep 24, 2018	49.23	49.23	49.01	49.06	18,186	-0.18(-0.37%)
Sep 21, 2018	49.35	49.35	49.23	49.24	12,001	-0.05(-0.11%)
Sep 20, 2018	49.18	49.30	49.07	49.30	13,870	+0.55(+1.13%)
Sep 19, 2018	48.61	48.78	48.61	48.75	19,015	+0.20(+0.41%)
Sep 18, 2018	48.38	48.60	48.38	48.55	11,610	+0.52(+1.09%)
Sep 17, 2018	48.22	48.28	48.03	48.03	36,385	+0.09(+0.20%)
Sep 14, 2018	48.04	48.09	47.88	47.93	24,236	+0.03(+0.05%)
Sep 13, 2018	48.07	48.07	47.86	47.91	10,995	+0.26(+0.54%)
Sep 12, 2018	47.49	47.69	47.47	47.65	41,332	+0.26(+0.54%)
Sep 11, 2018	47.10	47.40	47.10	47.39	36,742	+0.01(+0.02%)
Sep 10, 2018	47.48	47.48	47.32	47.38	86,219	+0.37(+0.78%)
Sep 07, 2018	47.01	47.25	46.97	47.01	25,634	-0.39(-0.83%)
Sep 06, 2018	47.49	47.63	47.24	47.41	38,435	-0.17(-0.36%)
Sep 05, 2018	47.71	47.73	47.44	47.58	259,140	-0.31(-0.65%)

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.