Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	46.07	46.24	46.03	46.24	8,784	-0.37(-0.80%)
Nov 29, 2018	46.47	46.62	46.27	46.61	7,712	-0.14(-0.29%)
Nov 28, 2018	46.01	46.79	45.63	46.75	14,403	+1.15(+2.52%)
Nov 27, 2018	45.55	45.82	45.49	45.60	5,801	-0.06(-0.14%)
Nov 26, 2018	45.76	45.76	45.21	45.66	5,282	+0.60(+1.34%)
Nov 23, 2018	45.06	45.07	44.94	45.06	1,484	-0.30(-0.66%)
Nov 21, 2018		45.36	45.36	45.36	0	+0.55(+1.23%)
Nov 20, 2018	44.96	44.99	44.75	44.81	25,971	-0.71(-1.56%)
Nov 19, 2018	45.80	45.84	45.45	45.52	9,578	-0.62(-1.34%)
Nov 16, 2018	45.62	46.14	45.62	46.14	3,711	+0.47(+1.03%)
Nov 15, 2018	45.17	45.72	45.17	45.67	2,276	+0.39(+0.86%)
Nov 14, 2018	45.31	45.31	44.84	45.28	10,757	+0.36(+0.81%)
Nov 13, 2018	44.85	45.23	44.80	44.91	7,338	+0.50(+1.13%)
Nov 12, 2018	44.63	44.70	44.41	44.41	10,006	-0.75(-1.66%)
Nov 09, 2018	45.19	45.63	44.85	45.17	9,031	-0.57(-1.25%)
Nov 08, 2018	46.10	46.10	45.74	45.74	2,780	-0.64(-1.37%)
Nov 07, 2018	46.34	46.72	46.32	46.37	11,412	+0.45(+0.97%)
Nov 06, 2018	45.88	45.93	45.72	45.93	10,820	+0.03(+0.07%)
Nov 05, 2018	46.09	46.09	45.66	45.89	48,284	+0.15(+0.32%)
Nov 02, 2018	45.96	46.39	45.59	45.75	6,309	+0.34(+0.75%)
Nov 01, 2018	44.85	45.41	44.72	45.41	3,360	+1.03(+2.31%)
Oct 31, 2018	44.52	44.55	44.38	44.38	17,672	+0.75(+1.72%)
Oct 30, 2018	43.40	43.90	43.40	43.63	41,799	+0.87(+2.04%)
Oct 29, 2018	43.90	43.90	42.64	42.76	17,181	-0.81(-1.86%)
Oct 26, 2018	43.42	43.84	43.16	43.56	12,001	-0.70(-1.57%)
Oct 25, 2018	44.11	44.44	44.11	44.26	5,286	+0.65(+1.50%)
Oct 24, 2018	44.33	44.33	43.61	43.61	9,737	-1.18(-2.64%)
Oct 23, 2018	44.47	44.81	44.08	44.79	9,473	-0.21(-0.46%)
Oct 22, 2018	45.01	45.01	44.91	45.00	5,511	+0.25(+0.56%)
Oct 19, 2018	45.04	45.04	44.62	44.75	7,299	+0.36(+0.80%)
Oct 18, 2018	44.93	44.93	44.35	44.39	7,232	-0.89(-1.96%)
Oct 17, 2018	45.53	45.53	45.21	45.28	5,902	-0.45(-0.98%)
Oct 16, 2018	46.23	46.23	45.42	45.73	7,204	+0.74(+1.64%)
Oct 15, 2018	44.70	45.08	44.70	44.99	8,242	+0.17(+0.38%)
Oct 12, 2018	45.24	45.28	44.61	44.82	13,362	+0.35(+0.78%)
Oct 11, 2018	44.83	45.12	44.14	44.47	41,583	-0.12(-0.27%)
Oct 10, 2018	45.23	45.29	44.59	44.59	24,753	-1.13(-2.46%)
Oct 09, 2018	45.66	45.82	45.66	45.72	2,300	-0.10(-0.22%)
Oct 08, 2018	45.59	45.82	45.50	45.82	4,155	+0.07(+0.16%)
Oct 05, 2018	45.77	45.77	45.56	45.75	8,041	-0.32(-0.70%)
Oct 04, 2018	46.47	46.47	45.83	46.07	8,638	-0.84(-1.80%)
Oct 03, 2018	47.64	47.64	46.80	46.91	9,659	-0.51(-1.07%)
Oct 02, 2018	47.37	47.59	47.36	47.42	6,027	-0.61(-1.28%)
Oct 01, 2018	48.31	48.31	48.03	48.03	2,145	+0.09(+0.19%)
Sep 28, 2018	48.12	48.17	47.95	47.95	2,103	-0.24(-0.51%)
Sep 27, 2018	48.09	48.29	47.90	48.19	6,251	+0.03(+0.06%)
Sep 26, 2018	47.87	48.16	47.87	48.16	3,028	+0.30(+0.63%)
Sep 25, 2018	47.95	47.95	47.71	47.86	15,423	+0.11(+0.22%)
Sep 24, 2018	47.73	47.76	47.56	47.75	9,102	-0.23(-0.47%)
Sep 21, 2018	47.98	48.14	47.96	47.98	12,619	+0.09(+0.19%)
Sep 20, 2018	47.85	47.96	47.85	47.89	2,495	+0.43(+0.90%)
Sep 19, 2018	47.66	47.69	47.46	47.46	49,197	+0.34(+0.73%)
Sep 18, 2018	46.85	47.28	46.85	47.12	13,713	+0.29(+0.61%)
Sep 17, 2018	46.73	47.18	46.73	46.83	9,061	-0.34(-0.72%)
Sep 14, 2018	47.35	47.55	47.17	47.17	19,300	-0.10(-0.21%)
Sep 13, 2018	47.36	47.36	47.26	47.27	12,958	+0.50(+1.08%)
Sep 12, 2018	46.67	46.98	46.55	46.77	146,478	+0.21(+0.45%)
Sep 11, 2018	46.23	46.56	46.23	46.56	6,824	-0.16(-0.35%)
Sep 10, 2018	46.93	47.07	46.66	46.72	12,196	-0.62(-1.31%)
Sep 07, 2018	47.30	47.46	46.95	47.34	11,629	+0.04(+0.08%)
Sep 06, 2018	47.52	47.52	47.09	47.30	5,688	+0.02(+0.04%)
Sep 05, 2018	47.28	47.28	47.28	47.28	1,108	-0.36(-0.75%)

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.