Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	46.78	46.83	46.60	46.77	177,334	-0.43(-0.92%)
Nov 29, 2018	47.08	47.20	47.01	47.20	12,845	+0.17(+0.36%)
Nov 28, 2018	46.42	47.20	46.31	47.03	28,986	+0.46(+0.99%)
Nov 27, 2018	46.43	46.65	46.32	46.57	9,438	-0.31(-0.65%)
Nov 26, 2018	46.79	46.88	46.75	46.88	5,011	+0.61(+1.31%)
Nov 23, 2018	46.15	46.30	46.15	46.27	2,710	-0.46(-0.99%)
Nov 21, 2018		46.73	46.73	46.73	0	+0.63(+1.37%)
Nov 20, 2018	46.20	46.36	45.92	46.10	11,725	-1.03(-2.18%)
Nov 19, 2018	47.69	47.69	47.03	47.13	24,369	-0.63(-1.31%)
Nov 16, 2018	47.46	47.78	47.46	47.76	44,304	-0.01(-0.02%)
Nov 15, 2018	47.40	47.78	47.10	47.76	85,237	-0.36(-0.76%)
Nov 14, 2018	48.26	48.28	47.76	48.13	10,773	+0.03(+0.07%)
Nov 13, 2018	47.81	48.19	47.81	48.09	72,591	+0.25(+0.51%)
Nov 12, 2018	48.18	48.18	47.78	47.85	14,370	-0.82(-1.69%)
Nov 09, 2018	48.78	48.95	48.62	48.67	3,417	-0.51(-1.03%)
Nov 08, 2018	49.67	49.67	49.10	49.18	18,282	-0.60(-1.20%)
Nov 07, 2018	49.57	49.78	49.55	49.77	9,732	+0.71(+1.45%)
Nov 06, 2018	48.96	49.06	48.94	49.06	5,323	+0.02(+0.04%)
Nov 05, 2018	49.20	49.20	48.89	49.04	10,984	-0.29(-0.59%)
Nov 02, 2018	49.60	49.60	49.02	49.33	3,181	+0.30(+0.61%)
Nov 01, 2018	48.85	49.04	48.85	49.04	3,493	+0.66(+1.37%)
Oct 31, 2018	48.50	48.50	48.37	48.37	1,594	+0.67(+1.41%)
Oct 30, 2018	47.29	47.70	47.29	47.70	5,977	+0.55(+1.16%)
Oct 29, 2018	47.96	47.96	46.97	47.15	10,776	-0.16(-0.34%)
Oct 26, 2018	46.81	47.36	46.80	47.31	13,786	-0.17(-0.36%)
Oct 25, 2018	47.37	47.61	47.37	47.48	22,236	+0.67(+1.43%)
Oct 24, 2018	47.92	47.92	46.81	46.81	9,438	-1.46(-3.02%)
Oct 23, 2018	47.76	48.32	47.63	48.27	37,096	-0.44(-0.91%)
Oct 22, 2018	48.86	48.86	48.52	48.71	11,702	-0.36(-0.74%)
Oct 19, 2018	48.83	49.14	48.67	49.08	14,964	+0.36(+0.74%)
Oct 18, 2018	49.46	49.46	48.68	48.72	22,935	-1.01(-2.02%)
Oct 17, 2018	49.94	49.94	49.57	49.72	8,103	-0.59(-1.18%)
Oct 16, 2018	50.00	50.32	50.00	50.32	17,441	+1.02(+2.07%)
Oct 15, 2018	49.11	49.44	49.09	49.30	10,139	-0.10(-0.21%)
Oct 12, 2018	49.71	49.71	48.87	49.40	143,988	+0.45(+0.92%)
Oct 11, 2018	49.72	49.72	48.88	48.95	62,042	-0.76(-1.54%)
Oct 10, 2018	50.75	50.75	49.65	49.72	14,666	-1.77(-3.43%)
Oct 09, 2018	51.40	51.50	51.22	51.48	9,121	+0.07(+0.13%)
Oct 08, 2018	51.12	51.41	50.97	51.41	12,167	-0.59(-1.13%)
Oct 05, 2018	52.20	52.23	51.83	52.00	25,333	-0.59(-1.12%)
Oct 04, 2018	53.02	53.02	52.36	52.59	180,614	-1.07(-1.99%)
Oct 03, 2018	53.58	53.84	53.52	53.65	5,066	+0.06(+0.11%)
Oct 02, 2018	53.38	53.62	53.38	53.60	2,922	-0.30(-0.55%)
Oct 01, 2018	53.81	53.90	53.74	53.89	11,319	+0.19(+0.35%)
Sep 28, 2018	53.71	53.94	53.70	53.70	6,244	-0.62(-1.14%)
Sep 27, 2018	54.43	54.63	54.32	54.32	4,063	-0.37(-0.68%)
Sep 26, 2018	54.54	54.88	54.54	54.70	8,767	-0.03(-0.05%)
Sep 25, 2018	54.79	54.88	54.64	54.72	16,599	+0.35(+0.63%)
Sep 24, 2018	54.46	54.46	54.32	54.38	2,046	-0.08(-0.14%)
Sep 21, 2018	54.50	54.53	54.36	54.46	7,541	+0.00(+0.01%)
Sep 20, 2018	54.37	54.48	54.26	54.45	8,264	+0.81(+1.52%)
Sep 19, 2018	53.71	53.71	53.63	53.64	2,846	+0.09(+0.16%)
Sep 18, 2018	53.49	53.61	53.48	53.55	16,922	+0.13(+0.24%)
Sep 17, 2018	53.61	53.61	53.42	53.42	2,950	+0.15(+0.28%)
Sep 14, 2018	53.45	53.49	53.20	53.27	7,776	-0.15(-0.28%)
Sep 13, 2018	53.57	53.57	53.25	53.42	11,157	+0.27(+0.51%)
Sep 12, 2018	53.10	53.36	53.08	53.15	3,070	+0.39(+0.74%)
Sep 11, 2018	52.55	52.89	52.54	52.76	21,892	-0.03(-0.05%)
Sep 10, 2018	52.73	52.83	52.66	52.78	15,118	+0.45(+0.86%)
Sep 07, 2018	52.07	52.37	52.07	52.34	54,195	-0.23(-0.43%)
Sep 06, 2018	52.75	52.79	52.45	52.56	162,426	-0.19(-0.37%)
Sep 05, 2018	53.17	53.17	52.65	52.76	36,923	-0.57(-1.07%)

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.