Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	47.82	48.22	47.80	48.15	641,536	+0.29(+0.61%)
Nov 29, 2018	47.85	48.13	47.65	47.86	590,819	-0.07(-0.15%)
Nov 28, 2018	47.26	47.95	47.07	47.93	741,027	+0.70(+1.47%)
Nov 27, 2018	46.91	47.23	46.88	47.23	750,840	+0.16(+0.34%)
Nov 26, 2018	46.88	47.15	46.86	47.07	821,098	+0.53(+1.14%)
Nov 23, 2018	46.51	46.75	46.40	46.54	417,662	-0.31(-0.66%)
Nov 21, 2018		46.85	46.85	46.85	0	+0.16(+0.34%)
Nov 20, 2018	47.24	47.28	46.57	46.69	725,140	-0.96(-2.01%)
Nov 19, 2018	47.82	47.99	47.46	47.65	566,325	-0.26(-0.53%)
Nov 16, 2018	47.65	48.06	47.58	47.91	415,392	+0.20(+0.42%)
Nov 15, 2018	47.12	47.75	46.83	47.71	818,965	+0.34(+0.73%)
Nov 14, 2018	47.88	48.03	47.02	47.36	484,766	-0.28(-0.59%)
Nov 13, 2018	47.84	48.12	47.52	47.65	938,735	-0.06(-0.13%)
Nov 12, 2018	48.41	48.41	47.65	47.71	477,816	-0.66(-1.37%)
Nov 09, 2018	48.51	48.57	48.14	48.37	383,604	-0.30(-0.62%)
Nov 08, 2018	48.68	48.88	48.50	48.67	652,534	-0.13(-0.27%)
Nov 07, 2018	48.46	48.80	48.16	48.80	567,322	+0.74(+1.54%)
Nov 06, 2018	47.72	48.11	47.72	48.06	1,172,932	+0.24(+0.50%)
Nov 05, 2018	47.38	47.91	47.38	47.82	1,121,010	+0.58(+1.23%)
Nov 02, 2018	47.63	47.70	46.85	47.24	642,331	-0.11(-0.24%)
Nov 01, 2018	47.01	47.39	47.01	47.35	713,613	+0.45(+0.96%)
Oct 31, 2018	47.10	47.35	46.90	46.91	693,601	+0.13(+0.28%)
Oct 30, 2018	46.13	46.80	46.02	46.77	706,716	+0.80(+1.74%)
Oct 29, 2018	46.34	46.73	45.47	45.97	527,309	+0.14(+0.31%)
Oct 26, 2018	45.98	46.32	45.47	45.83	857,917	-0.63(-1.37%)
Oct 25, 2018	46.29	46.77	46.07	46.47	506,887	+0.46(+1.00%)
Oct 24, 2018	47.15	47.15	45.91	46.01	1,884,659	-1.16(-2.46%)
Oct 23, 2018	46.81	47.40	46.51	47.17	749,133	-0.31(-0.65%)
Oct 22, 2018	47.95	48.02	47.43	47.48	510,723	-0.45(-0.94%)
Oct 19, 2018	47.92	48.27	47.82	47.93	326,274	+0.05(+0.11%)
Oct 18, 2018	48.25	48.43	47.66	47.87	411,080	-0.41(-0.86%)
Oct 17, 2018	48.27	48.47	47.84	48.29	474,560	+0.00(+0.00%)
Oct 16, 2018	47.73	48.31	47.64	48.29	821,956	+0.74(+1.56%)
Oct 15, 2018	47.60	47.94	47.55	47.55	1,874,522	-0.05(-0.11%)
Oct 12, 2018	47.94	47.96	46.83	47.60	652,889	+0.25(+0.52%)
Oct 11, 2018	48.43	48.55	47.20	47.35	842,487	-1.26(-2.59%)
Oct 10, 2018	49.85	49.85	48.61	48.61	496,083	-1.23(-2.47%)
Oct 09, 2018	49.89	50.04	49.72	49.85	353,949	-0.11(-0.23%)
Oct 08, 2018	49.70	50.05	49.66	49.96	292,984	+0.25(+0.50%)
Oct 05, 2018	49.96	50.05	49.57	49.72	462,051	-0.18(-0.37%)
Oct 04, 2018	49.94	50.04	49.63	49.90	396,165	-0.04(-0.09%)
Oct 03, 2018	50.14	50.18	49.91	49.94	248,465	+0.01(+0.02%)
Oct 02, 2018	49.73	50.00	49.71	49.94	277,110	+0.10(+0.19%)
Oct 01, 2018	49.86	50.03	49.72	49.84	293,218	+0.18(+0.35%)
Sep 28, 2018	49.52	49.81	49.50	49.66	295,735	-0.01(-0.02%)
Sep 27, 2018	49.68	49.98	49.64	49.67	378,111	-0.03(-0.05%)
Sep 26, 2018	50.08	50.13	49.66	49.70	394,995	-0.30(-0.60%)
Sep 25, 2018	50.20	50.29	49.96	50.00	410,063	-0.12(-0.24%)
Sep 24, 2018	50.42	50.57	50.08	50.12	353,276	-0.40(-0.80%)
Sep 21, 2018	50.67	50.67	50.48	50.53	282,888	+0.04(+0.09%)
Sep 20, 2018	50.25	50.53	50.25	50.48	310,185	+0.33(+0.66%)
Sep 19, 2018	50.01	50.25	50.01	50.15	259,389	+0.21(+0.42%)
Sep 18, 2018	49.81	50.06	49.75	49.94	327,668	+0.15(+0.30%)
Sep 17, 2018	49.85	49.91	49.73	49.79	326,118	+0.02(+0.04%)
Sep 14, 2018	49.68	49.85	49.64	49.77	988,966	+0.06(+0.12%)
Sep 13, 2018	49.68	49.80	49.60	49.71	243,129	+0.10(+0.19%)
Sep 12, 2018	49.61	49.75	49.55	49.61	354,866	+0.10(+0.19%)
Sep 11, 2018	49.44	49.65	49.31	49.52	335,842	+0.00(+0.00%)
Sep 10, 2018	49.59	49.75	49.48	49.52	318,816	+0.14(+0.28%)
Sep 07, 2018	49.34	49.50	49.26	49.38	4,129,617	-0.17(-0.34%)
Sep 06, 2018	49.69	49.73	49.40	49.54	408,268	-0.08(-0.16%)
Sep 05, 2018	49.29	49.67	49.29	49.62	275,544	+0.18(+0.35%)

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.