Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	42.29	42.80	42.26	42.75	1,022,701	+0.46(+1.08%)
Nov 29, 2018	42.31	42.54	42.20	42.30	746,813	-0.08(-0.20%)
Nov 28, 2018	41.84	42.39	41.60	42.38	1,090,296	+0.66(+1.57%)
Nov 27, 2018	41.31	41.73	41.24	41.73	951,383	+0.31(+0.74%)
Nov 26, 2018	41.26	41.51	41.15	41.42	1,458,086	+0.44(+1.07%)
Nov 23, 2018	40.95	41.17	40.89	40.98	596,716	-0.19(-0.46%)
Nov 21, 2018		41.17	41.17	41.17	0	+0.05(+0.12%)
Nov 20, 2018	41.49	41.63	41.00	41.12	1,801,775	-0.85(-2.02%)
Nov 19, 2018	42.28	42.39	41.78	41.97	1,059,685	-0.36(-0.84%)
Nov 16, 2018	42.01	42.46	42.01	42.32	997,019	+0.12(+0.28%)
Nov 15, 2018	41.72	42.26	41.44	42.21	1,785,858	+0.30(+0.71%)
Nov 14, 2018	42.38	42.46	41.67	41.91	1,784,466	-0.20(-0.47%)
Nov 13, 2018	42.22	42.46	41.98	42.11	1,151,856	-0.03(-0.08%)
Nov 12, 2018	42.66	42.70	42.07	42.14	1,035,533	-0.59(-1.38%)
Nov 09, 2018	42.87	42.96	42.57	42.73	762,866	-0.25(-0.58%)
Nov 08, 2018	42.80	43.09	42.74	42.98	902,143	-0.02(-0.04%)
Nov 07, 2018	42.80	43.04	42.50	42.99	1,347,421	+0.53(+1.25%)
Nov 06, 2018	42.16	42.49	42.11	42.46	1,197,746	+0.28(+0.67%)
Nov 05, 2018	41.79	42.25	41.76	42.18	988,225	+0.47(+1.13%)
Nov 02, 2018	42.10	42.12	41.35	41.71	1,450,977	-0.13(-0.32%)
Nov 01, 2018	41.46	41.88	41.39	41.84	918,204	+0.48(+1.16%)
Oct 31, 2018	41.73	41.75	41.35	41.36	895,260	-0.17(-0.40%)
Oct 30, 2018	40.79	41.58	40.79	41.53	1,771,818	+0.80(+1.98%)
Oct 29, 2018	41.00	41.34	40.23	40.72	2,241,233	+0.11(+0.27%)
Oct 26, 2018	40.81	41.01	40.29	40.61	3,032,897	-0.49(-1.19%)
Oct 25, 2018	40.86	41.32	40.62	41.10	1,380,280	+0.42(+1.04%)
Oct 24, 2018	41.52	41.62	40.61	40.68	1,397,830	-0.95(-2.29%)
Oct 23, 2018	41.24	41.84	41.00	41.63	1,792,102	-0.17(-0.42%)
Oct 22, 2018	42.00	42.06	41.65	41.81	811,106	-0.12(-0.30%)
Oct 19, 2018	41.94	42.25	41.83	41.93	781,555	+0.10(+0.24%)
Oct 18, 2018	42.14	42.37	41.64	41.83	1,434,530	-0.46(-1.08%)
Oct 17, 2018	42.36	42.43	41.97	42.29	840,809	-0.21(-0.49%)
Oct 16, 2018	42.04	42.56	41.95	42.50	918,591	+0.66(+1.59%)
Oct 15, 2018	41.82	42.17	41.77	41.83	819,765	-0.05(-0.12%)
Oct 12, 2018	42.11	42.12	41.43	41.88	1,674,038	+0.31(+0.74%)
Oct 11, 2018	42.59	42.71	41.37	41.58	3,088,020	-1.09(-2.55%)
Oct 10, 2018	43.63	43.63	42.64	42.66	2,087,595	-1.09(-2.50%)
Oct 09, 2018	43.92	43.97	43.73	43.76	811,148	-0.16(-0.36%)
Oct 08, 2018	43.62	43.97	43.59	43.92	652,001	+0.22(+0.49%)
Oct 05, 2018	43.96	44.01	43.55	43.70	687,267	-0.27(-0.62%)
Oct 04, 2018	44.09	44.09	43.71	43.97	948,737	-0.22(-0.49%)
Oct 03, 2018	44.40	44.48	44.13	44.19	644,966	-0.02(-0.06%)
Oct 02, 2018	44.07	44.34	44.06	44.21	741,749	+0.13(+0.30%)
Oct 01, 2018	44.09	44.22	43.98	44.08	1,152,340	+0.12(+0.28%)
Sep 28, 2018	43.82	44.00	43.77	43.96	645,187	+0.07(+0.17%)
Sep 27, 2018	43.94	44.13	43.86	43.88	565,529	-0.02(-0.04%)
Sep 26, 2018	44.06	44.25	43.87	43.90	671,227	-0.06(-0.13%)
Sep 25, 2018	44.28	44.32	43.92	43.96	832,430	-0.28(-0.64%)
Sep 24, 2018	44.54	44.54	44.20	44.24	740,755	-0.36(-0.81%)
Sep 21, 2018	44.67	44.72	44.58	44.60	685,801	+0.09(+0.20%)
Sep 20, 2018	44.33	44.55	44.32	44.51	777,027	+0.33(+0.75%)
Sep 19, 2018	44.22	44.36	44.14	44.18	903,991	-0.04(-0.09%)
Sep 18, 2018	44.10	44.34	43.98	44.22	548,939	+0.22(+0.51%)
Sep 17, 2018	44.05	44.17	43.95	44.00	667,864	-0.03(-0.07%)
Sep 14, 2018	44.01	44.06	43.89	44.04	548,981	+0.05(+0.11%)
Sep 13, 2018	43.99	44.02	43.86	43.99	554,360	+0.16(+0.38%)
Sep 12, 2018	43.67	43.93	43.64	43.82	617,743	+0.10(+0.23%)
Sep 11, 2018	43.75	43.84	43.61	43.72	667,787	-0.07(-0.15%)
Sep 10, 2018	43.78	44.01	43.78	43.79	654,932	+0.16(+0.38%)
Sep 07, 2018	43.62	43.76	43.51	43.62	554,565	-0.12(-0.26%)
Sep 06, 2018	43.76	43.85	43.62	43.74	602,186	+0.01(+0.02%)
Sep 05, 2018	43.30	43.76	43.30	43.73	688,298	+0.33(+0.76%)

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.