Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	45.68	45.72	45.44	45.66	923,155	-0.19(-0.42%)
Nov 29, 2018	45.72	46.09	45.67	45.85	1,376,901	-0.30(-0.66%)
Nov 28, 2018	45.88	46.16	45.64	46.16	1,549,484	+0.23(+0.49%)
Nov 27, 2018	45.67	45.94	45.51	45.93	2,056,240	+0.50(+1.11%)
Nov 26, 2018	45.42	45.52	45.23	45.42	1,960,647	-0.28(-0.61%)
Nov 23, 2018	45.53	45.83	45.39	45.70	1,038,252	-0.07(-0.15%)
Nov 21, 2018		45.77	45.77	45.77	0	+0.01(+0.02%)
Nov 20, 2018	45.94	46.07	45.70	45.76	2,402,417	-0.22(-0.48%)
Nov 19, 2018	46.28	46.35	45.87	45.98	1,262,745	-0.09(-0.20%)
Nov 16, 2018	45.87	46.27	45.83	46.07	1,760,225	+0.40(+0.88%)
Nov 15, 2018	45.68	45.69	45.16	45.67	2,410,846	+0.36(+0.80%)
Nov 14, 2018	45.31	45.51	45.04	45.31	1,229,735	-0.13(-0.28%)
Nov 13, 2018	45.28	45.65	45.10	45.43	1,804,975	+0.57(+1.27%)
Nov 12, 2018	45.06	45.21	44.80	44.86	1,644,053	-0.51(-1.13%)
Nov 09, 2018	45.41	45.53	45.21	45.37	1,034,090	+0.48(+1.07%)
Nov 08, 2018	45.12	45.21	44.77	44.89	864,483	-0.60(-1.31%)
Nov 07, 2018	45.55	45.56	45.26	45.49	1,186,827	+0.54(+1.20%)
Nov 06, 2018	44.93	45.00	44.79	44.95	1,196,254	-0.03(-0.07%)
Nov 05, 2018	44.89	45.14	44.81	44.99	1,013,028	+0.25(+0.56%)
Nov 02, 2018	44.54	44.94	44.42	44.73	978,920	-0.28(-0.62%)
Nov 01, 2018	44.70	45.03	44.64	45.01	911,003	+0.83(+1.88%)
Oct 31, 2018	44.61	44.61	44.14	44.18	1,338,363	-0.53(-1.19%)
Oct 30, 2018	44.08	44.74	44.05	44.71	1,240,889	+0.39(+0.88%)
Oct 29, 2018	44.44	44.68	44.04	44.32	1,475,744	-0.19(-0.43%)
Oct 26, 2018	44.87	44.89	44.08	44.51	1,263,092	-0.73(-1.62%)
Oct 25, 2018	45.31	45.43	45.06	45.25	1,157,684	+0.38(+0.86%)
Oct 24, 2018	45.24	45.36	44.82	44.86	1,387,813	-0.43(-0.94%)
Oct 23, 2018	45.28	45.46	44.71	45.29	2,878,117	+0.48(+1.08%)
Oct 22, 2018	45.46	45.51	44.65	44.81	1,445,531	-0.24(-0.54%)
Oct 19, 2018	45.12	45.31	44.81	45.05	1,689,279	+1.58(+3.65%)
Oct 18, 2018	43.67	44.02	43.35	43.46	1,876,475	-0.84(-1.90%)
Oct 17, 2018	44.12	44.41	43.82	44.31	1,189,808	-0.27(-0.60%)
Oct 16, 2018	44.68	44.79	44.47	44.57	788,842	+0.63(+1.42%)
Oct 15, 2018	43.53	44.17	43.52	43.95	1,017,559	+0.54(+1.25%)
Oct 12, 2018	43.48	43.55	43.06	43.40	1,446,446	+0.18(+0.42%)
Oct 11, 2018	44.08	44.11	43.00	43.22	1,551,336	-0.90(-2.04%)
Oct 10, 2018	44.53	44.66	44.12	44.12	914,828	-0.36(-0.81%)
Oct 09, 2018	44.13	44.61	44.12	44.48	917,815	+0.06(+0.13%)
Oct 08, 2018	44.04	44.46	44.01	44.42	824,741	+0.02(+0.06%)
Oct 05, 2018	44.16	44.46	44.16	44.40	1,437,932	-0.05(-0.11%)
Oct 04, 2018	44.72	44.75	44.26	44.45	1,133,547	-1.11(-2.43%)
Oct 03, 2018	45.71	45.93	45.52	45.56	967,809	+0.00(+0.00%)
Oct 02, 2018	45.32	45.66	45.24	45.56	746,825	-0.50(-1.09%)
Oct 01, 2018	46.11	46.17	45.95	46.06	670,500	+0.22(+0.47%)
Sep 28, 2018	45.95	46.04	45.76	45.84	885,951	-0.25(-0.54%)
Sep 27, 2018	46.27	46.43	46.06	46.09	617,923	+0.13(+0.29%)
Sep 26, 2018	45.81	46.22	45.79	45.96	922,346	+0.23(+0.49%)
Sep 25, 2018	45.91	46.03	45.71	45.73	723,498	-0.18(-0.38%)
Sep 24, 2018	46.23	46.25	45.86	45.91	916,725	-0.70(-1.50%)
Sep 21, 2018	46.32	46.75	46.31	46.61	653,191	-0.05(-0.11%)
Sep 20, 2018	46.11	46.66	46.07	46.66	630,927	+1.18(+2.59%)
Sep 19, 2018	45.46	45.54	45.29	45.48	1,092,131	-1.03(-2.21%)
Sep 18, 2018	46.66	46.82	46.46	46.51	807,670	-0.13(-0.29%)
Sep 17, 2018	46.59	46.71	46.53	46.64	637,250	+0.12(+0.25%)
Sep 14, 2018	46.73	46.73	46.39	46.52	550,062	-0.29(-0.62%)
Sep 13, 2018	46.79	46.95	46.66	46.82	520,788	-0.14(-0.30%)
Sep 12, 2018	46.54	47.11	46.52	46.96	715,924	+0.33(+0.72%)
Sep 11, 2018	46.32	46.65	46.25	46.62	632,337	+0.28(+0.61%)
Sep 10, 2018	46.27	46.45	46.21	46.34	536,432	+0.68(+1.50%)
Sep 07, 2018	45.52	45.85	45.46	45.66	1,071,463	+0.12(+0.26%)
Sep 06, 2018	45.69	45.80	45.46	45.54	1,272,189	-0.60(-1.30%)
Sep 05, 2018	46.13	46.32	46.06	46.14	1,099,017	-0.43(-0.91%)

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.