Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	43.40	43.48	43.29	43.39	1,389	+0.17(+0.39%)
Nov 29, 2018	43.46	43.51	43.22	43.22	672	-0.16(-0.36%)
Nov 28, 2018	42.57	43.38	41.96	43.38	2,092	+0.43(+1.00%)
Nov 27, 2018		42.95	42.95	42.95	115	+0.00(+0.01%)
Nov 26, 2018	42.90	43.70	42.90	42.95	2,410	+0.17(+0.41%)
Nov 23, 2018	42.63	42.77	42.60	42.77	1,068	-0.19(-0.44%)
Nov 21, 2018		42.96	42.96	42.96	0	-0.42(-0.97%)
Nov 20, 2018	42.94	43.38	42.71	43.38	1,988	-0.22(-0.50%)
Nov 19, 2018	44.28	44.28	43.60	43.60	967	-0.60(-1.35%)
Nov 16, 2018	43.41	44.20	43.41	44.20	1,389	+0.07(+0.16%)
Nov 15, 2018	43.55	44.31	43.55	44.13	1,271	+0.37(+0.84%)
Nov 14, 2018	43.45	44.17	43.45	43.76	3,765	+0.29(+0.67%)
Nov 13, 2018	43.91	43.96	43.47	43.47	3,242	-0.60(-1.36%)
Nov 12, 2018	44.50	44.50	43.93	44.06	1,906	-1.15(-2.54%)
Nov 09, 2018	45.22	45.22	45.22	45.22	213	-0.22(-0.48%)
Nov 08, 2018	45.69	45.69	45.37	45.43	450	-0.83(-1.79%)
Nov 07, 2018	45.36	46.26	45.21	46.26	1,000	+1.11(+2.45%)
Nov 06, 2018	45.36	45.36	45.12	45.15	2,522	-0.56(-1.22%)
Nov 05, 2018	45.85	45.85	45.35	45.71	7,427	+0.18(+0.39%)
Nov 02, 2018	45.53	45.53	45.38	45.53	641	+0.59(+1.31%)
Nov 01, 2018	44.68	44.94	44.68	44.94	26,653	+1.33(+3.05%)
Oct 31, 2018	43.84	44.04	43.58	43.61	4,593	+0.63(+1.47%)
Oct 30, 2018	43.07	43.31	42.98	42.98	1,035	+0.79(+1.87%)
Oct 29, 2018	43.23	43.57	42.19	42.19	5,217	-0.89(-2.06%)
Oct 26, 2018	42.85	43.08	42.85	43.08	961	+0.50(+1.16%)
Oct 25, 2018		42.58	42.58	42.59	212	+0.00(+0.01%)
Oct 24, 2018	42.58	42.58	42.58	42.58	1,060	-1.56(-3.53%)
Oct 23, 2018	43.54	44.14	43.47	44.14	3,445	-0.72(-1.61%)
Oct 22, 2018	44.87	44.89	44.56	44.86	7,730	+0.10(+0.22%)
Oct 19, 2018	45.60	45.60	44.64	44.77	2,564	-0.48(-1.05%)
Oct 18, 2018	45.55	45.68	45.14	45.24	2,488	-1.09(-2.35%)
Oct 17, 2018	46.12	46.33	45.63	46.33	695	-0.01(-0.01%)
Oct 16, 2018	45.76	46.43	45.76	46.33	2,073	+1.03(+2.26%)
Oct 15, 2018	45.20	45.53	45.20	45.31	2,642	+0.20(+0.44%)
Oct 12, 2018	46.28	46.28	45.04	45.11	3,206	-0.48(-1.06%)
Oct 11, 2018	46.27	46.28	45.51	45.60	3,100	-1.01(-2.18%)
Oct 10, 2018	48.17	48.17	46.56	46.61	2,481	-1.56(-3.24%)
Oct 09, 2018	48.86	48.86	48.17	48.17	6,528	-1.04(-2.12%)
Oct 08, 2018	48.79	49.21	48.79	49.21	1,672	+0.13(+0.27%)
Oct 05, 2018	48.72	49.08	48.57	49.08	4,915	-1.05(-2.10%)
Oct 04, 2018	50.02	50.22	50.02	50.13	1,047	-0.09(-0.18%)
Oct 03, 2018	50.22	50.22	49.84	50.22	1,233	+0.10(+0.20%)
Oct 02, 2018	50.37	50.40	49.93	50.12	3,301	-0.98(-1.93%)
Oct 01, 2018	51.06	51.44	51.06	51.11	1,729	+0.06(+0.12%)
Sep 28, 2018	51.19	51.19	51.04	51.04	2,992	-0.31(-0.61%)
Sep 27, 2018	51.37	51.47	51.36	51.36	1,740	-0.86(-1.65%)
Sep 26, 2018	52.01	52.22	52.01	52.22	1,225	-0.44(-0.84%)
Sep 25, 2018	52.65	52.68	52.48	52.66	1,592	+0.23(+0.43%)
Sep 24, 2018	52.73	52.73	52.44	52.44	2,579	-0.56(-1.05%)
Sep 21, 2018	53.28	53.28	52.87	52.99	2,036	-0.16(-0.30%)
Sep 20, 2018	52.97	53.15	52.97	53.15	1,455	+0.57(+1.08%)
Sep 19, 2018	53.05	53.05	52.58	52.58	10,674	+0.01(+0.01%)
Sep 18, 2018	52.29	52.58	52.29	52.58	960	+0.43(+0.83%)
Sep 17, 2018	52.26	52.26	52.10	52.14	1,203	+0.11(+0.22%)
Sep 14, 2018	51.79	52.03	51.79	52.03	750	+0.24(+0.47%)
Sep 13, 2018	51.88	51.88	51.79	51.79	421	+0.25(+0.48%)
Sep 12, 2018	50.82	51.54	50.82	51.54	591	+0.52(+1.03%)
Sep 11, 2018	50.98	51.09	50.98	51.02	793	-0.07(-0.15%)
Sep 10, 2018	51.22	51.22	51.09	51.09	2,620	+0.02(+0.04%)
Sep 07, 2018	51.00	51.07	50.78	51.07	642	-0.48(-0.93%)
Sep 06, 2018		51.55	51.55	51.55	32	+0.00(+0.00%)
Sep 05, 2018	51.31	51.60	51.31	51.55	2,624	+0.45(+0.88%)

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.