Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	45.18	45.35	44.99	45.35	886,700	+0.30(+0.67%)
Nov 29, 2018	44.91	45.12	44.81	45.05	855,804	-0.50(-1.10%)
Nov 28, 2018	44.87	45.55	44.66	45.55	926,945	+0.87(+1.95%)
Nov 27, 2018	44.46	44.68	44.22	44.68	454,674	-0.08(-0.18%)
Nov 26, 2018	44.78	44.89	44.53	44.76	537,504	-0.16(-0.36%)
Nov 23, 2018	44.73	45.15	44.73	44.92	447,000	+0.15(+0.34%)
Nov 21, 2018		44.77	44.77	44.77	0	+0.10(+0.22%)
Nov 20, 2018	44.86	45.10	44.65	44.67	1,205,560	-0.27(-0.60%)
Nov 19, 2018	45.35	45.37	44.61	44.94	1,300,773	-0.16(-0.35%)
Nov 16, 2018	44.87	45.30	44.77	45.10	1,229,600	+0.53(+1.19%)
Nov 15, 2018	44.09	44.64	43.85	44.57	1,067,022	-0.51(-1.13%)
Nov 14, 2018	45.30	45.40	44.85	45.08	842,080	+0.18(+0.40%)
Nov 13, 2018	45.02	45.30	44.76	44.90	1,362,711	+0.29(+0.65%)
Nov 12, 2018	44.87	45.03	44.54	44.61	727,888	-0.98(-2.15%)
Nov 09, 2018	45.35	45.62	45.31	45.59	725,300	+0.61(+1.36%)
Nov 08, 2018	45.18	45.43	44.89	44.98	1,096,526	-0.35(-0.77%)
Nov 07, 2018	45.15	45.37	45.09	45.33	1,576,149	+0.71(+1.59%)
Nov 06, 2018	44.40	44.64	44.20	44.62	1,390,070	-0.16(-0.36%)
Nov 05, 2018	44.99	45.08	44.62	44.78	1,722,462	+0.62(+1.40%)
Nov 02, 2018	44.80	45.00	43.94	44.16	848,800	-0.97(-2.15%)
Nov 01, 2018	45.10	45.20	44.60	45.13	1,066,197	+0.41(+0.92%)
Oct 31, 2018	44.89	45.04	44.55	44.72	1,837,942	+1.49(+3.45%)
Oct 30, 2018	42.52	43.23	42.39	43.23	4,345,149	+0.94(+2.22%)
Oct 29, 2018	42.68	42.72	42.06	42.29	2,167,285	-0.31(-0.73%)
Oct 26, 2018	42.12	42.90	41.92	42.60	1,999,100	-0.48(-1.11%)
Oct 25, 2018	42.16	43.25	42.02	43.08	2,631,905	+0.83(+1.96%)
Oct 24, 2018	43.66	43.74	42.25	42.25	2,411,269	-2.16(-4.86%)
Oct 23, 2018	44.10	44.66	43.83	44.41	1,174,535	-0.13(-0.29%)
Oct 22, 2018	44.62	44.64	44.26	44.54	574,392	-0.03(-0.07%)
Oct 19, 2018	44.64	44.91	44.54	44.57	1,646,500	+0.12(+0.27%)
Oct 18, 2018	44.82	45.01	44.37	44.45	732,532	-0.23(-0.51%)
Oct 17, 2018	44.55	44.84	44.32	44.68	975,781	+0.33(+0.74%)
Oct 16, 2018	44.00	44.35	43.89	44.35	863,246	+0.92(+2.12%)
Oct 15, 2018	43.39	43.71	43.33	43.43	1,094,660	+0.54(+1.26%)
Oct 12, 2018	42.98	43.08	42.41	42.89	1,909,300	-0.79(-1.81%)
Oct 11, 2018	44.03	44.21	43.37	43.68	1,628,494	-0.01(-0.02%)
Oct 10, 2018	44.48	44.51	43.69	43.69	1,181,326	+0.10(+0.23%)
Oct 09, 2018	43.15	43.74	43.01	43.59	1,028,921	+0.14(+0.32%)
Oct 08, 2018	43.32	43.58	43.26	43.45	503,105	-0.20(-0.46%)
Oct 05, 2018	44.04	44.09	43.61	43.65	793,100	-0.45(-1.02%)
Oct 04, 2018	44.15	44.32	43.77	44.10	1,417,461	-0.52(-1.17%)
Oct 03, 2018	44.79	44.79	44.49	44.62	757,710	+0.04(+0.09%)
Oct 02, 2018	44.47	44.59	44.31	44.58	740,875	-0.42(-0.93%)
Oct 01, 2018	45.05	45.23	44.77	45.00	2,353,701	+0.33(+0.74%)
Sep 28, 2018	44.34	44.70	44.32	44.67	3,037,900	-0.17(-0.38%)
Sep 27, 2018	44.71	45.12	44.37	44.84	2,933,600	+0.54(+1.22%)
Sep 26, 2018	43.94	44.49	43.92	44.30	1,658,929	+0.59(+1.35%)
Sep 25, 2018	43.80	43.95	43.65	43.71	906,222	+0.31(+0.71%)
Sep 24, 2018	43.55	43.60	43.20	43.40	1,226,132	-0.15(-0.34%)
Sep 21, 2018	43.62	43.98	43.55	43.55	1,588,400	-0.60(-1.36%)
Sep 20, 2018	43.68	44.16	43.68	44.15	1,086,180	+0.25(+0.57%)
Sep 19, 2018	43.78	43.99	43.77	43.90	799,958	-0.06(-0.14%)
Sep 18, 2018	43.55	43.98	43.51	43.96	959,082	+0.21(+0.48%)
Sep 17, 2018	43.87	43.98	43.75	43.75	880,489	-0.06(-0.14%)
Sep 14, 2018	44.05	44.16	43.77	43.81	1,355,800	-0.58(-1.31%)
Sep 13, 2018	44.02	44.40	44.02	44.39	1,576,538	+1.05(+2.42%)
Sep 12, 2018	42.93	43.46	42.93	43.34	727,910	+0.87(+2.05%)
Sep 11, 2018	42.28	42.53	42.22	42.47	489,569	-0.17(-0.40%)
Sep 10, 2018	42.74	42.84	42.51	42.64	983,076	+0.55(+1.31%)
Sep 07, 2018	42.00	42.30	41.96	42.09	654,400	-0.05(-0.12%)
Sep 06, 2018	42.19	42.31	41.96	42.14	797,794	-0.04(-0.09%)
Sep 05, 2018	42.34	42.37	42.12	42.18	634,121	-0.24(-0.57%)

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.