Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	46.39	46.79	46.21	46.56	22,077,900	+0.21(+0.44%)
Nov 29, 2018	46.30	46.68	46.14	46.36	17,429,634	-0.27(-0.57%)
Nov 28, 2018	45.59	46.63	45.10	46.62	27,246,948	+0.99(+2.18%)
Nov 27, 2018	45.20	45.74	44.99	45.63	21,035,052	+0.27(+0.59%)
Nov 26, 2018	44.89	45.62	44.89	45.36	23,884,024	+0.90(+2.03%)
Nov 23, 2018	44.58	44.86	44.27	44.46	12,985,361	-0.51(-1.14%)
Nov 21, 2018		44.98	44.98	44.98	0	-0.09(-0.21%)
Nov 20, 2018	45.51	45.67	44.92	45.07	26,810,766	-0.67(-1.46%)
Nov 19, 2018	45.44	45.88	45.12	45.74	23,563,980	+0.33(+0.72%)
Nov 16, 2018	45.16	45.62	45.02	45.41	22,000,146	+0.10(+0.23%)
Nov 15, 2018	44.21	45.39	43.99	45.31	27,058,840	+0.57(+1.28%)
Nov 14, 2018	45.59	45.71	44.17	44.74	28,865,934	-0.51(-1.12%)
Nov 13, 2018	45.14	45.74	45.13	45.24	32,758,542	+0.33(+0.74%)
Nov 12, 2018	45.58	45.96	44.85	44.91	22,150,772	-0.59(-1.30%)
Nov 09, 2018	45.53	45.80	45.23	45.50	22,116,252	-0.10(-0.23%)
Nov 08, 2018	45.38	45.98	45.35	45.60	26,146,336	+0.01(+0.02%)
Nov 07, 2018	45.80	46.10	44.92	45.59	24,288,102	+0.03(+0.06%)
Nov 06, 2018	45.41	45.70	45.07	45.57	24,319,736	-0.09(-0.20%)
Nov 05, 2018	45.72	46.21	43.53	45.66	22,286,550	+0.04(+0.09%)
Nov 02, 2018	46.13	46.49	45.19	45.62	21,488,432	+0.04(+0.09%)
Nov 01, 2018	45.47	45.92	45.23	45.58	20,747,116	+0.28(+0.62%)
Oct 31, 2018	45.13	45.98	45.13	45.30	27,812,832	+0.46(+1.02%)
Oct 30, 2018	44.63	45.02	44.14	44.84	29,274,474	+0.39(+0.88%)
Oct 29, 2018	44.15	45.23	43.90	44.45	35,910,604	+0.83(+1.91%)
Oct 26, 2018	43.66	44.19	43.22	43.61	35,317,788	-0.52(-1.18%)
Oct 25, 2018	43.00	44.77	42.90	44.13	34,509,452	+1.42(+3.33%)
Oct 24, 2018	43.66	43.82	42.56	42.71	36,610,032	-1.17(-2.66%)
Oct 23, 2018	43.26	44.21	42.95	43.88	29,999,740	-0.08(-0.17%)
Oct 22, 2018	45.16	45.25	43.88	43.95	20,707,538	-1.06(-2.34%)
Oct 19, 2018	45.17	45.63	44.98	45.01	22,940,220	-0.18(-0.40%)
Oct 18, 2018	46.10	46.29	44.90	45.19	26,480,192	-1.16(-2.50%)
Oct 17, 2018	45.58	46.81	45.26	46.34	27,644,624	+0.62(+1.36%)
Oct 16, 2018	45.36	45.77	44.70	45.72	33,170,334	+0.42(+0.92%)
Oct 15, 2018	44.68	45.94	44.68	45.30	40,094,616	+0.96(+2.17%)
Oct 12, 2018	44.33	45.38	43.29	44.34	37,683,964	+0.57(+1.30%)
Oct 11, 2018	44.57	44.96	43.41	43.77	38,952,084	-0.84(-1.89%)
Oct 10, 2018	45.70	46.01	44.60	44.62	25,706,472	-0.94(-2.05%)
Oct 09, 2018	45.42	45.93	45.07	45.55	18,706,888	-0.12(-0.26%)
Oct 08, 2018	45.08	45.92	45.08	45.67	15,110,444	+0.41(+0.90%)
Oct 05, 2018	45.70	45.83	45.08	45.26	17,383,966	-0.27(-0.60%)
Oct 04, 2018	44.87	45.83	44.87	45.53	25,168,894	+0.73(+1.63%)
Oct 03, 2018	44.67	45.03	44.53	44.80	21,675,636	+0.44(+1.00%)
Oct 02, 2018	44.45	44.55	44.14	44.36	20,576,468	-0.10(-0.23%)
Oct 01, 2018	44.88	44.93	44.39	44.46	20,229,304	-0.26(-0.59%)
Sep 28, 2018	44.84	45.08	44.60	44.73	21,844,506	-0.22(-0.49%)
Sep 27, 2018	45.34	45.61	44.90	44.95	23,491,148	-0.29(-0.64%)
Sep 26, 2018	46.27	46.33	45.12	45.24	25,882,574	-0.91(-1.97%)
Sep 25, 2018	46.21	46.54	46.12	46.15	17,871,078	-0.03(-0.06%)
Sep 24, 2018	46.63	46.94	46.16	46.17	23,038,492	-0.62(-1.33%)
Sep 21, 2018	47.44	47.49	46.73	46.79	42,491,880	-0.48(-1.01%)
Sep 20, 2018	47.34	47.49	46.79	47.27	23,865,136	+0.28(+0.60%)
Sep 19, 2018	46.37	47.19	46.19	46.99	20,029,642	+0.61(+1.32%)
Sep 18, 2018	46.16	46.54	45.99	46.38	25,918,316	+0.16(+0.35%)
Sep 17, 2018	46.59	46.60	45.90	46.22	25,805,522	-0.36(-0.77%)
Sep 14, 2018	46.96	47.27	46.54	46.57	24,675,338	-0.23(-0.49%)
Sep 13, 2018	47.66	47.87	46.79	46.80	31,586,192	-0.80(-1.68%)
Sep 12, 2018	48.78	48.84	47.48	47.60	28,048,638	-1.23(-2.51%)
Sep 11, 2018	48.84	48.98	48.78	48.83	26,041,528	-0.07(-0.14%)
Sep 10, 2018	49.03	49.22	48.77	48.90	18,359,766	+0.05(+0.10%)
Sep 07, 2018	49.29	49.41	48.80	48.84	25,245,172	-0.45(-0.91%)
Sep 06, 2018	50.13	50.34	49.30	49.30	24,392,206	-0.87(-1.73%)
Sep 05, 2018	50.10	50.37	50.04	50.16	26,243,950	+0.13(+0.26%)

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.