Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.87	45.24	44.87	45.18	48,248	+0.21(+0.46%)
Nov 29, 2018	44.87	45.26	44.63	44.97	131,904	-0.04(-0.10%)
Nov 28, 2018	44.48	45.02	43.95	45.02	200,469	+0.75(+1.70%)
Nov 27, 2018	44.57	44.57	44.12	44.26	391,663	-0.35(-0.78%)
Nov 26, 2018	44.52	44.79	44.41	44.61	71,255	+0.43(+0.97%)
Nov 23, 2018	44.02	44.46	43.93	44.18	73,543	-0.12(-0.26%)
Nov 21, 2018		44.30	44.30	44.30	0	+0.47(+1.06%)
Nov 20, 2018	44.24	44.37	43.74	43.83	113,675	-0.89(-1.99%)
Nov 19, 2018	44.94	45.06	44.56	44.72	92,373	-0.37(-0.82%)
Nov 16, 2018	44.94	45.18	44.78	45.09	172,826	-0.07(-0.16%)
Nov 15, 2018	44.33	45.16	44.30	45.16	874,863	+0.56(+1.25%)
Nov 14, 2018	45.28	45.39	44.28	44.60	89,443	-0.30(-0.66%)
Nov 13, 2018	45.10	45.47	44.86	44.90	64,191	+0.01(+0.02%)
Nov 12, 2018	45.57	45.57	44.89	44.89	42,022	-0.69(-1.52%)
Nov 09, 2018	45.62	45.70	45.34	45.58	431,231	-0.33(-0.72%)
Nov 08, 2018	45.98	46.21	45.79	45.91	71,699	-0.22(-0.47%)
Nov 07, 2018	45.65	46.18	45.56	46.13	110,469	+0.67(+1.48%)
Nov 06, 2018	45.09	45.45	45.09	45.45	113,945	+0.26(+0.58%)
Nov 05, 2018	44.85	45.29	44.85	45.19	64,703	+0.52(+1.17%)
Nov 02, 2018	44.92	45.05	44.39	44.67	62,066	-0.02(-0.04%)
Nov 01, 2018	44.14	44.75	44.07	44.69	101,805	+0.78(+1.78%)
Oct 31, 2018	44.23	44.32	43.91	43.91	183,276	+0.01(+0.02%)
Oct 30, 2018	43.21	43.90	43.21	43.90	141,647	+0.70(+1.62%)
Oct 29, 2018	43.66	43.99	42.73	43.20	104,280	+0.01(+0.02%)
Oct 26, 2018	43.29	43.61	42.55	43.19	162,686	-0.51(-1.17%)
Oct 25, 2018	43.47	43.91	43.35	43.70	199,494	+0.56(+1.29%)
Oct 24, 2018	44.50	44.57	43.15	43.15	174,128	-1.33(-2.99%)
Oct 23, 2018	44.37	44.80	43.79	44.48	87,070	-0.52(-1.16%)
Oct 22, 2018	45.40	45.40	44.95	45.00	129,249	-0.31(-0.69%)
Oct 19, 2018	45.62	45.77	45.19	45.31	223,973	-0.18(-0.39%)
Oct 18, 2018	46.00	46.15	45.33	45.49	73,826	-0.62(-1.34%)
Oct 17, 2018	46.20	46.24	45.58	46.11	112,679	-0.13(-0.27%)
Oct 16, 2018	45.71	46.26	45.35	46.24	75,842	+0.77(+1.69%)
Oct 15, 2018	45.18	45.69	45.17	45.47	161,260	+0.23(+0.51%)
Oct 12, 2018	45.80	45.80	44.59	45.24	182,075	+0.03(+0.06%)
Oct 11, 2018	46.07	46.20	45.20	45.21	159,130	-1.01(-2.19%)
Oct 10, 2018	47.29	47.33	46.21	46.23	55,012	-1.19(-2.52%)
Oct 09, 2018	47.50	47.65	47.40	47.42	34,572	-0.13(-0.28%)
Oct 08, 2018	47.22	47.65	47.22	47.55	61,475	+0.15(+0.32%)
Oct 05, 2018	47.59	47.72	47.19	47.40	78,334	-0.14(-0.30%)
Oct 04, 2018	47.76	47.94	47.39	47.55	67,844	-0.41(-0.86%)
Oct 03, 2018	47.90	48.19	47.80	47.96	77,445	+0.20(+0.43%)
Oct 02, 2018	47.90	48.01	47.67	47.75	50,255	-0.16(-0.33%)
Oct 01, 2018	48.45	48.45	47.79	47.91	74,578	-0.31(-0.63%)
Sep 28, 2018	47.89	48.36	47.89	48.22	109,757	+0.18(+0.37%)
Sep 27, 2018	48.11	48.25	47.91	48.04	48,570	+0.04(+0.07%)
Sep 26, 2018	48.52	48.52	47.96	48.00	70,954	-0.48(-1.00%)
Sep 25, 2018	48.68	48.68	48.49	48.49	103,610	-0.04(-0.07%)
Sep 24, 2018	48.59	48.78	48.35	48.52	77,363	-0.30(-0.62%)
Sep 21, 2018	49.01	49.01	48.78	48.83	66,024	-0.04(-0.07%)
Sep 20, 2018	48.68	48.90	48.61	48.86	56,376	+0.41(+0.85%)
Sep 19, 2018	48.50	48.82	48.42	48.45	69,734	-0.05(-0.11%)
Sep 18, 2018	48.37	48.59	48.31	48.50	61,356	+0.19(+0.39%)
Sep 17, 2018	48.59	48.69	48.27	48.32	48,856	-0.29(-0.59%)
Sep 14, 2018	48.43	48.75	48.43	48.60	113,473	+0.14(+0.30%)
Sep 13, 2018	48.43	48.52	48.33	48.46	54,865	+0.09(+0.18%)
Sep 12, 2018	48.33	48.42	48.17	48.37	42,020	+0.09(+0.19%)
Sep 11, 2018	48.06	48.42	48.00	48.28	97,216	+0.13(+0.26%)
Sep 10, 2018	48.32	48.36	48.12	48.16	82,239	+0.04(+0.09%)
Sep 07, 2018	48.19	48.29	47.91	48.11	44,986	-0.20(-0.41%)
Sep 06, 2018	48.55	48.74	48.26	48.31	50,864	-0.24(-0.49%)
Sep 05, 2018	48.43	48.61	48.25	48.54	44,547	+0.03(+0.06%)

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.