Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.19	44.68	44.19	44.59	3,569,300	+0.40(+0.91%)
Nov 29, 2018	44.20	44.36	43.95	44.19	2,973,669	-0.05(-0.12%)
Nov 28, 2018	43.78	44.24	43.72	44.24	3,545,799	+0.54(+1.24%)
Nov 27, 2018	43.47	43.71	43.38	43.70	2,052,702	+0.14(+0.33%)
Nov 26, 2018	43.48	43.58	43.32	43.55	1,808,660	+0.28(+0.64%)
Nov 23, 2018	43.19	43.43	43.09	43.28	1,308,919	-0.06(-0.14%)
Nov 21, 2018		43.34	43.34	43.34	0	-0.20(-0.45%)
Nov 20, 2018	43.87	44.03	43.49	43.54	5,821,671	-0.52(-1.17%)
Nov 19, 2018	44.11	44.31	43.82	44.05	2,782,333	-0.10(-0.23%)
Nov 16, 2018	43.85	44.27	43.83	44.15	3,008,020	+0.31(+0.71%)
Nov 15, 2018	43.43	43.88	43.16	43.84	5,530,061	+0.22(+0.51%)
Nov 14, 2018	43.98	43.99	43.45	43.62	3,973,927	-0.22(-0.51%)
Nov 13, 2018	43.89	44.00	43.67	43.84	4,060,645	+0.00(+0.00%)
Nov 12, 2018	44.06	44.24	43.77	43.84	3,419,920	-0.20(-0.46%)
Nov 09, 2018	43.90	44.17	43.83	44.05	2,811,286	+0.10(+0.22%)
Nov 08, 2018	43.79	43.95	43.70	43.95	2,446,724	+0.11(+0.24%)
Nov 07, 2018	43.49	43.88	43.29	43.84	3,313,729	+0.62(+1.44%)
Nov 06, 2018	42.95	43.24	42.85	43.22	3,036,886	+0.28(+0.64%)
Nov 05, 2018	42.58	43.03	42.58	42.95	3,498,095	+0.43(+1.00%)
Nov 02, 2018	42.89	42.92	42.17	42.52	4,411,860	-0.17(-0.40%)
Nov 01, 2018	42.64	42.76	42.50	42.69	14,247,117	+0.10(+0.23%)
Oct 31, 2018	42.80	42.98	42.51	42.59	4,297,593	-0.07(-0.17%)
Oct 30, 2018	42.30	42.71	42.26	42.66	11,631,259	+0.41(+0.97%)
Oct 29, 2018	42.24	42.64	41.85	42.25	9,747,593	+0.36(+0.87%)
Oct 26, 2018	42.32	42.33	41.66	41.89	11,314,554	-0.66(-1.54%)
Oct 25, 2018	42.42	42.74	42.15	42.55	5,203,162	+0.22(+0.52%)
Oct 24, 2018	42.48	42.89	42.30	42.32	5,876,656	-0.16(-0.38%)
Oct 23, 2018	42.27	42.67	42.04	42.48	4,891,967	-0.06(-0.15%)
Oct 22, 2018	42.99	43.01	42.55	42.55	2,968,529	-0.42(-0.98%)
Oct 19, 2018	42.71	43.09	42.71	42.97	3,257,949	+0.33(+0.77%)
Oct 18, 2018	42.79	43.05	42.47	42.64	3,702,000	-0.24(-0.56%)
Oct 17, 2018	42.76	42.97	42.51	42.88	3,069,029	+0.05(+0.12%)
Oct 16, 2018	42.23	42.86	42.17	42.82	2,877,706	+0.71(+1.68%)
Oct 15, 2018	42.06	42.43	42.02	42.12	3,935,864	+0.04(+0.08%)
Oct 12, 2018	42.25	42.31	41.74	42.08	7,850,143	+0.13(+0.32%)
Oct 11, 2018	43.05	43.10	41.85	41.95	13,987,941	-1.13(-2.63%)
Oct 10, 2018	43.90	43.93	43.05	43.08	4,496,082	-0.90(-2.05%)
Oct 09, 2018	43.90	44.06	43.82	43.98	2,097,085	+0.04(+0.08%)
Oct 08, 2018	43.69	44.04	43.69	43.95	3,367,260	+0.28(+0.65%)
Oct 05, 2018	43.60	43.78	43.59	43.67	3,376,022	+0.06(+0.14%)
Oct 04, 2018	43.61	43.61	43.40	43.60	1,592,730	-0.06(-0.14%)
Oct 03, 2018	43.97	44.08	43.52	43.67	1,437,795	-0.22(-0.50%)
Oct 02, 2018	43.82	44.00	43.80	43.89	1,263,991	+0.06(+0.14%)
Oct 01, 2018	43.94	43.96	43.72	43.83	2,092,988	-0.04(-0.10%)
Sep 28, 2018	43.56	43.87	43.56	43.87	1,018,518	+0.29(+0.67%)
Sep 27, 2018	43.50	43.78	43.48	43.58	1,340,444	+0.08(+0.18%)
Sep 26, 2018	43.86	43.90	43.44	43.50	1,909,675	-0.34(-0.77%)
Sep 25, 2018	44.09	44.09	43.77	43.83	1,816,802	-0.19(-0.44%)
Sep 24, 2018	44.42	44.43	44.00	44.03	1,435,586	-0.45(-1.01%)
Sep 21, 2018	44.51	44.57	44.36	44.48	1,182,667	+0.04(+0.10%)
Sep 20, 2018	44.18	44.43	44.12	44.43	1,567,904	+0.32(+0.72%)
Sep 19, 2018	44.47	44.47	44.07	44.12	1,408,606	-0.33(-0.74%)
Sep 18, 2018	44.43	44.49	44.30	44.44	847,458	+0.00(+0.00%)
Sep 17, 2018	44.35	44.53	44.35	44.44	1,780,247	-0.04(-0.10%)
Sep 14, 2018	44.51	44.51	44.28	44.49	1,729,113	-0.09(-0.20%)
Sep 13, 2018	44.45	44.59	44.37	44.58	4,120,267	+0.22(+0.50%)
Sep 12, 2018	44.35	44.43	44.30	44.35	4,560,846	-0.01(-0.02%)
Sep 11, 2018	44.27	44.47	44.26	44.36	2,206,518	-0.01(-0.02%)
Sep 10, 2018	44.29	44.45	44.25	44.37	2,676,288	+0.19(+0.42%)
Sep 07, 2018	44.28	44.30	44.12	44.19	2,157,519	-0.28(-0.64%)
Sep 06, 2018	44.28	44.51	44.25	44.47	1,498,843	+0.24(+0.54%)
Sep 05, 2018	43.97	44.28	43.92	44.23	1,115,006	+0.24(+0.54%)

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.