Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.12	44.61	44.11	44.51	3,575,390	+0.40(+0.91%)
Nov 29, 2018	44.13	44.29	43.88	44.11	2,978,743	-0.05(-0.12%)
Nov 28, 2018	43.70	44.16	43.65	44.16	3,551,849	+0.54(+1.24%)
Nov 27, 2018	43.40	43.63	43.30	43.62	2,056,204	+0.14(+0.33%)
Nov 26, 2018	43.41	43.51	43.25	43.48	1,811,747	+0.28(+0.64%)
Nov 23, 2018	43.12	43.36	43.02	43.21	1,311,152	-0.06(-0.14%)
Nov 21, 2018		43.27	43.27	43.27	0	-0.20(-0.45%)
Nov 20, 2018	43.80	43.95	43.42	43.46	5,831,604	-0.51(-1.17%)
Nov 19, 2018	44.04	44.23	43.75	43.98	2,787,080	-0.10(-0.23%)
Nov 16, 2018	43.78	44.19	43.76	44.08	3,013,152	+0.31(+0.71%)
Nov 15, 2018	43.36	43.80	43.09	43.77	5,539,498	+0.22(+0.51%)
Nov 14, 2018	43.91	43.92	43.38	43.55	3,980,708	-0.22(-0.51%)
Nov 13, 2018	43.81	43.93	43.60	43.77	4,067,574	+0.00(+0.00%)
Nov 12, 2018	43.99	44.16	43.69	43.77	3,425,756	-0.20(-0.46%)
Nov 09, 2018	43.82	44.10	43.75	43.97	2,816,083	+0.10(+0.22%)
Nov 08, 2018	43.71	43.87	43.63	43.87	2,450,899	+0.11(+0.24%)
Nov 07, 2018	43.41	43.80	43.22	43.77	3,319,383	+0.62(+1.44%)
Nov 06, 2018	42.88	43.17	42.78	43.15	3,042,068	+0.27(+0.64%)
Nov 05, 2018	42.51	42.95	42.51	42.87	3,504,064	+0.43(+1.00%)
Nov 02, 2018	42.82	42.85	42.10	42.45	4,419,388	-0.17(-0.39%)
Nov 01, 2018	42.56	42.69	42.43	42.62	14,271,428	+0.10(+0.23%)
Oct 31, 2018	42.72	42.91	42.44	42.52	4,304,927	-0.07(-0.17%)
Oct 30, 2018	42.23	42.63	42.19	42.59	11,651,107	+0.41(+0.97%)
Oct 29, 2018	42.17	42.56	41.77	42.18	9,764,226	+0.36(+0.87%)
Oct 26, 2018	42.25	42.26	41.59	41.82	11,333,861	-0.66(-1.54%)
Oct 25, 2018	42.35	42.67	42.08	42.47	5,212,041	+0.22(+0.52%)
Oct 24, 2018	42.41	42.81	42.23	42.25	5,886,684	-0.16(-0.38%)
Oct 23, 2018	42.20	42.60	41.97	42.41	4,900,314	-0.06(-0.15%)
Oct 22, 2018	42.92	42.93	42.47	42.47	2,973,594	-0.42(-0.98%)
Oct 19, 2018	42.64	43.02	42.64	42.89	3,263,508	+0.33(+0.77%)
Oct 18, 2018	42.72	42.97	42.40	42.57	3,708,317	-0.24(-0.56%)
Oct 17, 2018	42.69	42.90	42.44	42.80	3,074,266	+0.05(+0.12%)
Oct 16, 2018	42.16	42.79	42.10	42.75	2,882,617	+0.71(+1.68%)
Oct 15, 2018	41.99	42.36	41.95	42.04	3,942,580	+0.04(+0.08%)
Oct 12, 2018	42.18	42.23	41.67	42.01	7,863,539	+0.13(+0.32%)
Oct 11, 2018	42.98	43.03	41.78	41.88	14,011,810	-1.13(-2.63%)
Oct 10, 2018	43.82	43.86	42.98	43.01	4,503,754	-0.90(-2.05%)
Oct 09, 2018	43.82	43.99	43.74	43.91	2,100,664	+0.04(+0.08%)
Oct 08, 2018	43.62	43.96	43.62	43.87	3,373,006	+0.28(+0.65%)
Oct 05, 2018	43.53	43.71	43.51	43.59	3,381,783	+0.06(+0.14%)
Oct 04, 2018	43.54	43.54	43.33	43.53	1,595,447	-0.06(-0.14%)
Oct 03, 2018	43.89	44.01	43.45	43.59	1,440,248	-0.22(-0.50%)
Oct 02, 2018	43.74	43.92	43.72	43.81	1,266,148	+0.06(+0.14%)
Oct 01, 2018	43.87	43.88	43.64	43.75	2,096,559	-0.04(-0.10%)
Sep 28, 2018	43.49	43.79	43.49	43.79	1,020,256	+0.29(+0.67%)
Sep 27, 2018	43.42	43.71	43.41	43.50	1,342,732	+0.08(+0.18%)
Sep 26, 2018	43.79	43.82	43.37	43.42	1,912,933	-0.34(-0.77%)
Sep 25, 2018	44.02	44.02	43.70	43.76	1,819,903	-0.19(-0.44%)
Sep 24, 2018	44.34	44.35	43.93	43.95	1,438,035	-0.45(-1.01%)
Sep 21, 2018	44.43	44.50	44.29	44.40	1,184,685	+0.04(+0.10%)
Sep 20, 2018	44.10	44.36	44.05	44.36	1,570,579	+0.32(+0.72%)
Sep 19, 2018	44.39	44.39	44.00	44.04	1,411,009	-0.33(-0.74%)
Sep 18, 2018	44.35	44.41	44.23	44.37	848,905	+0.00(+0.00%)
Sep 17, 2018	44.28	44.46	44.28	44.37	1,783,285	-0.04(-0.10%)
Sep 14, 2018	44.43	44.43	44.20	44.41	1,732,064	-0.09(-0.20%)
Sep 13, 2018	44.38	44.52	44.30	44.50	4,127,298	+0.22(+0.50%)
Sep 12, 2018	44.27	44.36	44.23	44.28	4,568,629	-0.01(-0.02%)
Sep 11, 2018	44.19	44.39	44.18	44.29	2,210,283	-0.01(-0.02%)
Sep 10, 2018	44.22	44.38	44.17	44.30	2,680,855	+0.19(+0.42%)
Sep 07, 2018	44.21	44.23	44.05	44.11	2,161,201	-0.28(-0.64%)
Sep 06, 2018	44.21	44.43	44.17	44.39	1,501,401	+0.24(+0.54%)
Sep 05, 2018	43.89	44.21	43.85	44.16	1,116,908	+0.24(+0.54%)

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.