Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	46.03	46.13	45.93	46.04	30,287	-0.03(-0.06%)
Nov 29, 2018	45.97	46.10	45.76	46.07	54,089	+0.10(+0.21%)
Nov 28, 2018	45.54	46.08	45.28	45.97	239,062	+0.63(+1.39%)
Nov 27, 2018	45.32	45.37	45.20	45.34	15,034	-0.18(-0.40%)
Nov 26, 2018	45.45	45.53	45.30	45.52	43,096	+0.80(+1.78%)
Nov 23, 2018	44.79	44.93	44.73	44.73	3,085	-0.20(-0.45%)
Nov 21, 2018		44.93	44.93	44.93	0	+0.62(+1.40%)
Nov 20, 2018	44.68	44.72	44.26	44.31	31,734	-0.69(-1.54%)
Nov 19, 2018	45.46	45.57	44.91	45.00	47,415	-0.34(-0.75%)
Nov 16, 2018	44.95	45.41	44.94	45.34	15,200	+0.10(+0.21%)
Nov 15, 2018	44.95	45.33	44.74	45.24	14,150	+0.39(+0.88%)
Nov 14, 2018	45.15	45.15	44.66	44.85	18,801	+0.02(+0.04%)
Nov 13, 2018	44.75	45.09	44.56	44.83	19,989	-0.09(-0.20%)
Nov 12, 2018	45.44	45.44	44.91	44.92	13,021	-1.00(-2.18%)
Nov 09, 2018	45.86	45.93	45.69	45.93	9,600	-0.37(-0.80%)
Nov 08, 2018	46.38	46.61	46.08	46.30	22,234	-0.00(-0.01%)
Nov 07, 2018	46.05	46.30	45.89	46.30	17,919	+0.35(+0.76%)
Nov 06, 2018	45.79	46.00	45.65	45.95	38,150	+0.68(+1.51%)
Nov 05, 2018	45.30	45.56	45.27	45.27	11,751	-0.27(-0.60%)
Nov 02, 2018	45.87	45.87	45.23	45.54	24,344	+0.65(+1.45%)
Nov 01, 2018	44.83	44.96	44.65	44.89	11,343	+0.07(+0.16%)
Oct 31, 2018	44.79	45.05	44.79	44.81	26,975	+0.19(+0.43%)
Oct 30, 2018	44.11	44.62	44.05	44.62	18,748	+0.87(+2.00%)
Oct 29, 2018	44.39	44.60	43.50	43.75	34,736	-0.52(-1.19%)
Oct 26, 2018	44.19	44.56	43.72	44.27	87,433	-1.13(-2.49%)
Oct 25, 2018	44.97	45.48	44.97	45.40	16,750	+0.70(+1.57%)
Oct 24, 2018	45.83	45.94	44.70	44.70	27,829	-1.42(-3.07%)
Oct 23, 2018	45.70	46.29	45.44	46.12	39,345	-0.80(-1.70%)
Oct 22, 2018	47.13	47.16	46.72	46.92	38,594	-0.07(-0.14%)
Oct 19, 2018	47.24	47.46	46.91	46.98	28,001	-0.01(-0.03%)
Oct 18, 2018	47.52	47.54	46.73	47.00	18,676	-1.04(-2.16%)
Oct 17, 2018	47.96	48.11	47.59	48.03	32,261	-0.18(-0.38%)
Oct 16, 2018	47.50	48.22	47.50	48.22	146,857	+0.83(+1.75%)
Oct 15, 2018	47.24	47.53	46.98	47.39	29,512	+0.03(+0.05%)
Oct 12, 2018	47.28	47.45	46.80	47.36	14,400	+0.17(+0.36%)
Oct 11, 2018	47.60	47.93	46.90	47.19	15,878	-0.92(-1.91%)
Oct 10, 2018	49.15	49.15	48.02	48.11	19,062	-1.12(-2.27%)
Oct 09, 2018	48.83	49.23	48.83	49.23	17,645	-0.29(-0.58%)
Oct 08, 2018	49.23	49.57	49.18	49.52	8,471	+0.17(+0.34%)
Oct 05, 2018	49.50	49.53	49.09	49.36	17,715	-0.22(-0.45%)
Oct 04, 2018	49.96	49.97	49.34	49.58	20,548	-0.68(-1.35%)
Oct 03, 2018	50.39	50.49	50.20	50.26	108,899	-0.36(-0.71%)
Oct 02, 2018	50.51	50.79	50.51	50.62	18,090	-0.10(-0.21%)
Oct 01, 2018	50.71	50.92	50.71	50.72	5,799	+0.31(+0.61%)
Sep 28, 2018	50.38	50.51	50.38	50.41	9,829	-0.16(-0.31%)
Sep 27, 2018	50.27	50.67	50.21	50.57	38,381	+0.04(+0.09%)
Sep 26, 2018	50.55	50.78	50.53	50.53	36,250	+0.14(+0.29%)
Sep 25, 2018	50.59	50.67	50.38	50.38	6,889	+0.43(+0.87%)
Sep 24, 2018	49.92	49.95	49.76	49.95	12,539	-0.15(-0.30%)
Sep 21, 2018	49.85	50.10	49.70	50.10	15,543	+0.37(+0.74%)
Sep 20, 2018	49.76	49.83	49.60	49.73	13,345	+0.10(+0.21%)
Sep 19, 2018	49.68	49.76	49.60	49.63	9,375	+0.08(+0.16%)
Sep 18, 2018	49.43	49.67	49.32	49.55	7,082	+1.50(+3.11%)
Sep 17, 2018	48.38	48.38	48.05	48.05	7,808	-0.08(-0.16%)
Sep 14, 2018	48.22	48.22	48.01	48.13	14,629	+0.72(+1.52%)
Sep 13, 2018	47.65	47.65	47.24	47.41	18,106	+0.58(+1.24%)
Sep 12, 2018	46.81	46.94	46.63	46.83	10,862	+0.19(+0.40%)
Sep 11, 2018	46.65	46.91	46.51	46.65	42,832	-0.13(-0.27%)
Sep 10, 2018	46.99	46.99	46.74	46.77	16,773	-0.08(-0.17%)
Sep 07, 2018	46.88	47.06	46.72	46.85	11,772	-0.22(-0.47%)
Sep 06, 2018	47.12	47.17	46.92	47.07	19,854	-0.11(-0.24%)
Sep 05, 2018	47.26	47.33	47.09	47.19	13,693	-0.63(-1.32%)

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.