Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	45.86	46.00	45.79	45.84	398,500	+0.02(+0.04%)
Nov 29, 2018	45.70	45.98	45.67	45.82	810,365	-0.21(-0.46%)
Nov 28, 2018	45.54	46.06	45.38	46.03	1,381,114	+0.67(+1.48%)
Nov 27, 2018	45.28	45.46	45.24	45.36	2,771,610	-0.16(-0.35%)
Nov 26, 2018	45.30	45.52	45.30	45.52	455,568	+0.66(+1.47%)
Nov 23, 2018	44.88	45.06	44.84	44.86	252,050	-0.14(-0.31%)
Nov 21, 2018		45.00	45.00	45.00	0	+0.61(+1.37%)
Nov 20, 2018	44.56	44.82	44.32	44.39	423,593	-0.69(-1.53%)
Nov 19, 2018	45.40	45.50	45.04	45.08	403,172	-0.26(-0.57%)
Nov 16, 2018	44.90	45.46	44.90	45.34	420,650	-0.02(-0.04%)
Nov 15, 2018	44.88	45.38	44.82	45.36	280,412	+0.32(+0.71%)
Nov 14, 2018	45.32	45.32	44.82	45.04	359,992	+0.08(+0.18%)
Nov 13, 2018	44.78	45.22	44.72	44.96	264,748	-0.10(-0.22%)
Nov 12, 2018	45.50	45.58	44.96	45.06	112,072	-0.60(-1.31%)
Nov 09, 2018	45.76	45.76	45.46	45.66	192,500	-0.48(-1.04%)
Nov 08, 2018	46.16	46.26	45.96	46.14	157,211	-0.36(-0.77%)
Nov 07, 2018	45.98	46.50	45.93	46.50	189,692	+0.52(+1.13%)
Nov 06, 2018	45.92	45.98	45.70	45.98	454,643	+0.50(+1.10%)
Nov 05, 2018	45.60	45.60	45.33	45.48	786,156	-0.08(-0.18%)
Nov 02, 2018	45.74	45.90	45.26	45.56	742,650	+0.22(+0.49%)
Nov 01, 2018	45.10	45.34	44.98	45.34	890,794	-0.12(-0.26%)
Oct 31, 2018	45.22	45.58	45.22	45.46	267,870	+0.46(+1.02%)
Oct 30, 2018	44.46	45.00	44.46	45.00	362,311	+0.84(+1.90%)
Oct 29, 2018	44.90	44.98	43.88	44.16	1,464,223	-0.52(-1.16%)
Oct 26, 2018	44.34	44.92	44.08	44.68	1,161,750	-0.60(-1.33%)
Oct 25, 2018	44.88	45.48	44.84	45.28	1,783,914	+0.66(+1.48%)
Oct 24, 2018	45.58	45.71	44.60	44.62	482,938	-1.42(-3.08%)
Oct 23, 2018	45.68	46.26	45.38	46.04	942,447	-0.58(-1.24%)
Oct 22, 2018	47.00	47.00	46.52	46.62	384,446	-0.28(-0.60%)
Oct 19, 2018	47.02	47.24	46.80	46.90	320,550	+0.04(+0.09%)
Oct 18, 2018	47.24	47.36	46.58	46.86	1,981,406	-0.74(-1.55%)
Oct 17, 2018	47.60	47.76	47.43	47.60	944,798	-0.08(-0.17%)
Oct 16, 2018	47.22	47.78	47.22	47.68	2,110,257	+0.90(+1.92%)
Oct 15, 2018	46.80	47.08	46.58	46.78	181,894	-0.20(-0.43%)
Oct 12, 2018	46.84	47.08	46.38	46.98	120,900	+0.06(+0.13%)
Oct 11, 2018	47.40	47.66	46.58	46.92	314,737	-0.74(-1.55%)
Oct 10, 2018	48.66	48.77	47.66	47.66	1,645,367	-1.22(-2.50%)
Oct 09, 2018	48.46	49.00	48.46	48.88	783,734	-0.36(-0.73%)
Oct 08, 2018	49.00	49.24	48.78	49.24	85,357	+0.18(+0.37%)
Oct 05, 2018	49.08	49.20	48.76	49.06	76,250	+0.06(+0.12%)
Oct 04, 2018	49.18	49.18	48.72	49.00	97,011	-0.62(-1.25%)
Oct 03, 2018	49.64	49.82	49.60	49.62	250,593	-0.50(-1.00%)
Oct 02, 2018	49.80	50.18	49.80	50.12	79,723	-0.14(-0.28%)
Oct 01, 2018	50.00	50.38	50.00	50.26	97,716	+0.36(+0.72%)
Sep 28, 2018	49.72	50.00	49.72	49.90	68,950	-0.10(-0.20%)
Sep 27, 2018	49.68	50.18	49.68	50.00	133,270	-0.08(-0.16%)
Sep 26, 2018	50.02	50.34	50.02	50.08	116,800	+0.18(+0.36%)
Sep 25, 2018	49.98	50.04	49.86	49.90	70,524	+0.38(+0.77%)
Sep 24, 2018	49.50	49.58	49.44	49.52	113,341	-0.22(-0.44%)
Sep 21, 2018	49.46	49.78	49.46	49.74	61,300	+0.06(+0.12%)
Sep 20, 2018	49.54	49.70	49.50	49.68	64,810	+0.16(+0.32%)
Sep 19, 2018	49.46	49.56	49.38	49.52	470,594	+0.22(+0.45%)
Sep 18, 2018	48.92	49.44	48.92	49.30	91,415	+1.22(+2.54%)
Sep 17, 2018	48.30	48.38	48.08	48.08	66,938	+0.06(+0.12%)
Sep 14, 2018	48.02	48.18	47.98	48.02	96,950	+0.38(+0.80%)
Sep 13, 2018	47.78	47.80	47.53	47.64	73,929	+0.38(+0.80%)
Sep 12, 2018	47.04	47.26	46.98	47.26	95,153	+0.12(+0.25%)
Sep 11, 2018	46.90	47.20	46.90	47.14	83,150	+0.08(+0.17%)
Sep 10, 2018	47.04	47.16	46.94	47.06	96,383	+0.10(+0.21%)
Sep 07, 2018	47.12	47.12	46.84	46.96	171,000	-0.26(-0.55%)
Sep 06, 2018	47.02	47.24	46.92	47.22	562,214	-0.02(-0.04%)
Sep 05, 2018	47.06	47.24	46.97	47.24	139,789	-0.40(-0.84%)

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.