Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	46.07	46.68	45.95	46.64	21,654,762	+0.68(+1.48%)
Nov 29, 2018	46.04	46.04	45.49	45.96	20,846,532	-0.02(-0.04%)
Nov 28, 2018	46.06	46.19	45.81	45.97	14,378,118	-0.03(-0.07%)
Nov 27, 2018	45.63	46.06	45.44	46.01	15,713,743	+0.34(+0.75%)
Nov 26, 2018	45.44	45.69	45.20	45.66	19,192,384	+0.27(+0.59%)
Nov 23, 2018	45.43	45.50	45.09	45.39	9,676,389	+0.03(+0.06%)
Nov 21, 2018		45.37	45.37	45.37	0	-0.68(-1.48%)
Nov 20, 2018	46.38	46.70	45.77	46.05	29,118,606	-0.19(-0.42%)
Nov 19, 2018	45.97	46.28	45.78	46.24	17,367,536	+0.20(+0.44%)
Nov 16, 2018	46.04	46.26	45.70	46.04	25,516,234	+0.70(+1.54%)
Nov 15, 2018	45.49	45.53	44.93	45.34	40,861,664	-0.38(-0.83%)
Nov 14, 2018	45.81	46.11	45.56	45.72	32,872,602	-0.48(-1.04%)
Nov 13, 2018	46.00	46.30	45.65	46.20	28,319,436	+0.19(+0.42%)
Nov 12, 2018	45.70	46.48	45.36	46.01	32,975,264	-0.03(-0.05%)
Nov 09, 2018	45.81	46.23	45.71	46.03	23,857,930	+0.07(+0.15%)
Nov 08, 2018	46.08	46.23	45.58	45.96	24,536,208	-0.08(-0.16%)
Nov 07, 2018	45.86	46.11	45.50	46.04	24,704,552	+0.42(+0.92%)
Nov 06, 2018	45.18	45.62	45.12	45.62	15,576,587	+0.40(+0.89%)
Nov 05, 2018	44.79	45.38	44.68	45.22	25,333,022	+0.63(+1.41%)
Nov 02, 2018	44.97	45.08	44.30	44.59	28,770,624	-0.25(-0.56%)
Nov 01, 2018	45.11	45.13	44.55	44.84	32,216,532	-0.20(-0.45%)
Oct 31, 2018	45.20	45.48	44.77	45.04	29,970,378	-0.54(-1.18%)
Oct 30, 2018	45.58	45.86	45.04	45.58	29,877,940	+0.18(+0.39%)
Oct 29, 2018	44.87	45.60	44.87	45.40	29,767,184	+0.63(+1.41%)
Oct 26, 2018	45.86	45.99	44.46	44.77	43,976,328	-0.84(-1.84%)
Oct 25, 2018	46.03	46.03	45.39	45.61	35,653,384	-0.72(-1.56%)
Oct 24, 2018	45.44	46.55	45.24	46.33	34,762,596	+1.10(+2.43%)
Oct 23, 2018	45.57	45.86	45.05	45.23	22,557,504	-0.25(-0.55%)
Oct 22, 2018	45.83	45.88	45.38	45.49	14,601,938	-0.29(-0.64%)
Oct 19, 2018	45.08	46.02	44.94	45.78	35,509,100	+0.70(+1.56%)
Oct 18, 2018	45.13	45.35	44.84	45.08	19,690,686	+0.07(+0.15%)
Oct 17, 2018	45.03	45.23	44.77	45.01	16,996,050	-0.08(-0.19%)
Oct 16, 2018	44.58	45.34	44.44	45.09	21,381,852	+0.46(+1.03%)
Oct 15, 2018	44.41	44.91	44.36	44.63	21,877,232	+0.21(+0.47%)
Oct 12, 2018	44.41	44.56	44.05	44.42	26,067,770	-0.05(-0.11%)
Oct 11, 2018	45.43	45.54	44.25	44.47	51,130,440	-0.83(-1.83%)
Oct 10, 2018	45.48	46.04	45.29	45.30	36,455,980	-0.25(-0.55%)
Oct 09, 2018	45.33	45.76	45.26	45.55	21,591,528	+0.18(+0.41%)
Oct 08, 2018	45.17	45.67	44.96	45.37	25,615,122	+0.38(+0.84%)
Oct 05, 2018	44.25	45.13	44.21	44.99	36,224,656	+0.68(+1.53%)
Oct 04, 2018	43.97	44.40	43.64	44.31	28,698,418	+0.23(+0.53%)
Oct 03, 2018	44.54	44.77	43.70	44.08	29,413,076	-0.54(-1.20%)
Oct 02, 2018	44.10	44.73	44.10	44.61	18,873,148	+0.60(+1.35%)
Oct 01, 2018	44.04	44.12	43.85	44.02	14,998,787	-0.15(-0.34%)
Sep 28, 2018	43.62	44.20	43.57	44.17	18,389,406	+0.64(+1.46%)
Sep 27, 2018	43.20	43.77	43.10	43.53	19,616,482	+0.44(+1.03%)
Sep 26, 2018	43.73	43.74	43.07	43.09	28,705,422	-0.43(-0.98%)
Sep 25, 2018	43.99	44.02	43.44	43.52	23,868,576	-0.60(-1.37%)
Sep 24, 2018	44.36	44.52	44.08	44.12	16,123,955	-0.39(-0.89%)
Sep 21, 2018	44.25	44.67	44.05	44.51	24,248,308	+0.19(+0.43%)
Sep 20, 2018	44.18	44.36	43.81	44.32	21,425,750	+0.09(+0.21%)
Sep 19, 2018	45.20	45.20	44.03	44.23	30,681,182	-0.98(-2.17%)
Sep 18, 2018	45.23	45.36	45.00	45.21	11,747,262	-0.08(-0.18%)
Sep 17, 2018	45.06	45.36	45.02	45.30	17,149,592	+0.15(+0.33%)
Sep 14, 2018	45.21	45.25	44.77	45.15	15,716,551	-0.24(-0.53%)
Sep 13, 2018	45.03	45.41	44.82	45.39	10,552,870	+0.34(+0.76%)
Sep 12, 2018	45.08	45.33	44.95	45.05	11,797,399	-0.04(-0.09%)
Sep 11, 2018	45.19	45.37	45.00	45.09	10,880,842	-0.12(-0.26%)
Sep 10, 2018	45.07	45.39	45.04	45.21	11,945,863	+0.22(+0.50%)
Sep 07, 2018	45.10	45.31	44.88	44.98	19,463,958	-0.56(-1.22%)
Sep 06, 2018	45.31	45.68	45.17	45.54	14,856,878	+0.26(+0.57%)
Sep 05, 2018	44.61	45.31	44.61	45.28	17,842,032	+0.62(+1.40%)

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.