Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	45.97	46.70	45.97	46.62	2,295,348	+0.55(+1.20%)
Nov 29, 2018	46.16	46.21	45.69	46.07	1,179,939	-0.20(-0.44%)
Nov 28, 2018	46.25	46.71	45.99	46.27	1,502,966	+0.06(+0.14%)
Nov 27, 2018	45.99	46.27	45.93	46.20	1,437,556	+0.08(+0.18%)
Nov 26, 2018	45.82	46.26	45.82	46.12	698,989	+0.32(+0.69%)
Nov 23, 2018	45.99	46.03	45.62	45.81	539,270	-0.22(-0.48%)
Nov 21, 2018		46.03	46.03	46.03	0	+0.16(+0.35%)
Nov 20, 2018	46.38	46.63	45.66	45.86	887,234	-0.58(-1.24%)
Nov 19, 2018	46.25	46.62	46.22	46.44	1,076,442	+0.24(+0.53%)
Nov 16, 2018	46.25	46.37	46.04	46.20	1,065,724	-0.05(-0.11%)
Nov 15, 2018	46.08	46.26	45.58	46.25	1,330,567	+0.06(+0.14%)
Nov 14, 2018	47.07	47.07	45.93	46.18	1,376,580	-0.84(-1.78%)
Nov 13, 2018	46.33	47.17	45.82	47.02	1,371,886	+1.15(+2.51%)
Nov 12, 2018	45.43	46.40	45.17	45.86	1,137,024	+0.40(+0.87%)
Nov 09, 2018	44.60	45.56	44.53	45.47	854,624	+0.54(+1.21%)
Nov 08, 2018	45.19	45.23	44.64	44.92	937,204	-0.22(-0.49%)
Nov 07, 2018	44.92	45.22	44.70	45.14	1,261,866	+0.41(+0.93%)
Nov 06, 2018	44.22	44.76	44.20	44.73	1,796,918	+0.50(+1.14%)
Nov 05, 2018	43.83	44.39	43.72	44.23	1,262,189	+0.54(+1.23%)
Nov 02, 2018	43.71	43.92	43.20	43.69	857,459	+0.15(+0.35%)
Nov 01, 2018	43.13	43.54	42.93	43.54	1,226,285	+0.48(+1.11%)
Oct 31, 2018	43.45	43.58	42.81	43.06	1,802,324	-0.37(-0.86%)
Oct 30, 2018	43.50	43.79	43.12	43.43	904,739	+0.09(+0.21%)
Oct 29, 2018	43.26	43.94	43.05	43.34	1,001,028	+0.13(+0.30%)
Oct 26, 2018	44.06	44.22	42.92	43.21	1,034,545	-0.86(-1.95%)
Oct 25, 2018	44.90	44.90	43.99	44.07	994,757	-0.80(-1.77%)
Oct 24, 2018	45.04	45.53	44.74	44.87	1,832,314	-0.02(-0.04%)
Oct 23, 2018	44.72	45.17	44.49	44.88	1,200,256	+0.02(+0.04%)
Oct 22, 2018	45.42	45.61	44.78	44.87	1,194,132	-0.55(-1.21%)
Oct 19, 2018	44.78	45.62	44.78	45.42	525,467	+0.70(+1.56%)
Oct 18, 2018	44.33	45.15	44.33	44.72	617,200	+0.24(+0.53%)
Oct 17, 2018	44.12	44.53	43.78	44.48	860,750	+0.38(+0.86%)
Oct 16, 2018	43.66	44.25	43.54	44.10	823,981	+0.40(+0.91%)
Oct 15, 2018	43.30	43.97	43.15	43.71	868,789	+0.38(+0.88%)
Oct 12, 2018	43.79	43.93	42.90	43.32	707,114	-0.28(-0.63%)
Oct 11, 2018	44.83	44.89	43.56	43.60	823,123	-1.23(-2.75%)
Oct 10, 2018	44.88	45.44	44.81	44.83	801,143	-0.25(-0.56%)
Oct 09, 2018	45.13	45.39	45.01	45.09	838,841	-0.01(-0.02%)
Oct 08, 2018	44.90	45.26	44.80	45.09	993,817	+0.19(+0.43%)
Oct 05, 2018	44.57	45.09	44.38	44.90	658,683	+0.31(+0.69%)
Oct 04, 2018	44.60	44.83	44.26	44.59	467,896	-0.19(-0.42%)
Oct 03, 2018	44.64	44.96	44.44	44.78	606,511	+0.08(+0.18%)
Oct 02, 2018	44.70	45.00	44.50	44.70	743,871	+0.06(+0.15%)
Oct 01, 2018	44.94	45.08	44.53	44.63	493,506	-0.39(-0.87%)
Sep 28, 2018	44.63	45.05	44.61	45.02	1,075,952	+0.49(+1.09%)
Sep 27, 2018	44.13	44.62	44.11	44.53	1,034,173	+0.47(+1.07%)
Sep 26, 2018	44.38	44.72	44.04	44.06	1,056,166	-0.03(-0.07%)
Sep 25, 2018	44.50	44.50	44.01	44.10	936,675	-0.27(-0.60%)
Sep 24, 2018	44.20	44.53	44.18	44.36	702,670	+0.19(+0.44%)
Sep 21, 2018	44.00	44.36	43.70	44.17	1,465,493	+0.18(+0.41%)
Sep 20, 2018	43.66	44.05	43.41	43.99	883,398	+0.37(+0.84%)
Sep 19, 2018	44.68	44.84	43.41	43.62	1,855,354	-1.01(-2.25%)
Sep 18, 2018	44.70	44.87	44.54	44.63	1,033,433	-0.11(-0.24%)
Sep 17, 2018	44.80	44.95	44.57	44.74	847,985	-0.04(-0.09%)
Sep 14, 2018	44.77	44.91	44.63	44.78	1,298,389	-0.12(-0.27%)
Sep 13, 2018	44.21	44.91	43.90	44.90	949,667	+0.77(+1.75%)
Sep 12, 2018	44.09	44.26	43.88	44.13	669,424	+0.12(+0.28%)
Sep 11, 2018	43.21	44.02	43.17	44.01	1,716,323	+0.73(+1.68%)
Sep 10, 2018	43.74	43.91	43.26	43.28	951,626	-0.46(-1.05%)
Sep 07, 2018	44.37	44.43	43.70	43.74	1,070,447	-0.79(-1.78%)
Sep 06, 2018	44.21	44.60	44.15	44.53	1,516,359	+0.40(+0.90%)
Sep 05, 2018	43.76	44.19	43.76	44.14	2,334,528	+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.