Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.36	44.37	44.33	44.36	825,654	+0.03(+0.08%)
Nov 29, 2018	44.36	44.39	44.31	44.33	783,190	+0.05(+0.12%)
Nov 28, 2018	44.19	44.32	44.17	44.28	2,646,889	+0.10(+0.24%)
Nov 27, 2018	44.13	44.21	44.13	44.17	545,701	+0.03(+0.08%)
Nov 26, 2018	44.13	44.15	44.09	44.14	600,426	-0.02(-0.04%)
Nov 23, 2018	44.16	44.16	44.12	44.16	284,819	+0.02(+0.04%)
Nov 21, 2018		44.14	44.14	44.14	0	+0.01(+0.02%)
Nov 20, 2018	44.17	44.19	44.12	44.13	520,745	-0.05(-0.12%)
Nov 19, 2018	44.16	44.23	44.13	44.18	552,711	-0.03(-0.08%)
Nov 16, 2018	44.09	44.22	44.06	44.22	397,966	+0.17(+0.38%)
Nov 15, 2018	44.07	44.12	44.00	44.05	600,306	+0.04(+0.10%)
Nov 14, 2018	43.91	44.04	43.85	44.01	699,199	+0.12(+0.28%)
Nov 13, 2018	43.89	43.92	43.85	43.89	498,153	-0.04(-0.10%)
Nov 12, 2018	43.90	43.95	43.86	43.93	380,277	+0.09(+0.20%)
Nov 09, 2018	43.77	43.86	43.76	43.84	378,573	+0.10(+0.22%)
Nov 08, 2018	43.82	43.85	43.74	43.75	409,751	-0.10(-0.22%)
Nov 07, 2018	43.83	43.89	43.82	43.84	404,560	+0.06(+0.13%)
Nov 06, 2018	43.79	43.81	43.76	43.78	580,140	-0.02(-0.05%)
Nov 05, 2018	43.78	43.84	43.78	43.81	1,656,820	+0.03(+0.08%)
Nov 02, 2018	43.91	43.93	43.76	43.77	655,589	-0.22(-0.50%)
Nov 01, 2018	43.91	43.99	43.88	43.99	588,309	+0.02(+0.05%)
Oct 31, 2018	43.97	44.00	43.93	43.97	674,465	-0.04(-0.10%)
Oct 30, 2018	44.02	44.04	43.99	44.01	467,814	-0.03(-0.08%)
Oct 29, 2018	44.08	44.09	44.03	44.05	512,111	-0.05(-0.12%)
Oct 26, 2018	44.08	44.13	44.06	44.10	464,719	+0.11(+0.26%)
Oct 25, 2018	44.00	44.00	43.98	43.99	454,168	-0.03(-0.08%)
Oct 24, 2018	44.00	44.02	43.96	44.02	555,968	+0.11(+0.26%)
Oct 23, 2018	43.98	44.01	43.90	43.91	617,187	+0.05(+0.12%)
Oct 22, 2018	43.85	43.89	43.85	43.86	1,167,462	-0.02(-0.04%)
Oct 19, 2018	43.89	43.92	43.82	43.87	453,098	-0.02(-0.04%)
Oct 18, 2018	43.81	43.93	43.80	43.89	423,385	-0.03(-0.08%)
Oct 17, 2018	43.96	44.02	43.92	43.93	387,465	-0.05(-0.12%)
Oct 16, 2018	43.92	43.98	43.92	43.98	590,759	+0.06(+0.14%)
Oct 15, 2018	43.95	43.98	43.91	43.92	421,917	+0.00(+0.00%)
Oct 12, 2018	43.97	44.02	43.92	43.92	658,131	-0.06(-0.14%)
Oct 11, 2018	43.91	44.02	43.91	43.98	842,518	+0.10(+0.24%)
Oct 10, 2018	43.86	43.90	43.81	43.87	697,095	-0.03(-0.06%)
Oct 09, 2018	43.81	43.93	43.80	43.90	2,227,361	+0.07(+0.16%)
Oct 08, 2018	43.83	43.87	43.80	43.83	519,841	+0.07(+0.16%)
Oct 05, 2018	43.86	43.91	43.76	43.76	599,107	-0.15(-0.34%)
Oct 04, 2018	43.93	43.95	43.87	43.91	1,261,371	-0.08(-0.18%)
Oct 03, 2018	44.17	44.20	43.99	43.99	999,430	-0.24(-0.55%)
Oct 02, 2018	44.20	44.27	44.20	44.23	538,977	+0.06(+0.14%)
Oct 01, 2018	44.19	44.25	44.17	44.17	644,059	-0.05(-0.12%)
Sep 28, 2018	44.23	44.25	44.20	44.22	379,202	-0.01(-0.02%)
Sep 27, 2018	44.20	44.23	44.17	44.23	391,241	+0.06(+0.14%)
Sep 26, 2018	44.10	44.18	44.10	44.17	420,795	+0.07(+0.16%)
Sep 25, 2018	44.07	44.10	44.06	44.10	356,280	-0.03(-0.06%)
Sep 24, 2018	44.12	44.13	44.09	44.13	407,168	-0.03(-0.06%)
Sep 21, 2018	44.10	44.16	44.10	44.15	391,773	+0.02(+0.04%)
Sep 20, 2018	44.07	44.16	44.07	44.13	408,561	+0.04(+0.10%)
Sep 19, 2018	44.15	44.17	44.05	44.09	625,751	-0.05(-0.12%)
Sep 18, 2018	44.23	44.26	44.13	44.14	617,272	-0.10(-0.24%)
Sep 17, 2018	44.25	44.26	44.22	44.25	1,001,042	-0.03(-0.06%)
Sep 14, 2018	44.30	44.32	44.26	44.27	502,604	-0.05(-0.12%)
Sep 13, 2018	44.39	44.39	44.31	44.33	399,005	+0.03(+0.06%)
Sep 12, 2018	44.32	44.35	44.30	44.30	747,166	+0.01(+0.02%)
Sep 11, 2018	44.32	44.33	44.27	44.29	1,160,579	-0.04(-0.10%)
Sep 10, 2018	44.34	44.35	44.32	44.33	405,647	-0.01(-0.02%)
Sep 07, 2018	44.40	44.40	44.32	44.34	588,524	-0.13(-0.29%)
Sep 06, 2018	44.42	44.48	44.42	44.47	905,769	+0.07(+0.15%)
Sep 05, 2018	44.39	44.45	44.39	44.41	1,268,323	+0.01(+0.02%)

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.