Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	39.54	39.54	39.46	39.48	248,301	-0.04(-0.11%)
Nov 29, 2018	39.52	39.55	39.50	39.52	13,473	-0.02(-0.04%)
Nov 28, 2018	39.53	39.59	39.45	39.54	57,575	+0.03(+0.06%)
Nov 27, 2018	39.51	39.59	39.51	39.51	6,521	-0.05(-0.13%)
Nov 26, 2018	39.58	39.64	39.56	39.56	4,910	+0.01(+0.02%)
Nov 23, 2018	39.70	39.70	39.55	39.55	8,181	+0.03(+0.09%)
Nov 21, 2018		39.52	39.52	39.52	0	+0.05(+0.13%)
Nov 20, 2018	39.46	39.54	39.46	39.47	7,277	-0.07(-0.16%)
Nov 19, 2018	39.55	39.59	39.53	39.53	5,628	-0.07(-0.18%)
Nov 16, 2018	39.54	39.61	39.51	39.60	9,604	+0.11(+0.28%)
Nov 15, 2018	39.48	39.54	39.46	39.49	9,789	-0.09(-0.22%)
Nov 14, 2018	39.60	39.61	39.54	39.58	8,523	-0.10(-0.25%)
Nov 13, 2018	39.70	39.70	39.65	39.68	5,931	-0.02(-0.06%)
Nov 12, 2018	39.75	39.75	39.68	39.70	8,780	+0.02(+0.06%)
Nov 09, 2018	39.70	39.73	39.66	39.68	9,486	+0.03(+0.08%)
Nov 08, 2018	39.74	39.74	39.62	39.65	10,765	-0.05(-0.13%)
Nov 07, 2018	39.84	39.86	39.70	39.70	8,271	+0.09(+0.23%)
Nov 06, 2018	39.63	39.69	39.59	39.60	11,295	+0.02(+0.05%)
Nov 05, 2018	39.56	39.64	39.56	39.58	10,288	+0.06(+0.15%)
Nov 02, 2018	39.63	39.63	39.52	39.53	18,972	-0.11(-0.29%)
Nov 01, 2018	39.64	39.66	39.59	39.64	6,455	+0.00(+0.01%)
Oct 31, 2018	39.61	39.67	39.59	39.64	13,340	-0.02(-0.04%)
Oct 30, 2018	39.69	39.75	39.65	39.65	33,512	-0.11(-0.27%)
Oct 29, 2018	39.79	39.79	39.73	39.76	38,130	-0.02(-0.04%)
Oct 26, 2018	39.84	39.88	39.78	39.78	12,371	+0.03(+0.08%)
Oct 25, 2018	39.74	39.81	39.73	39.75	13,581	-0.05(-0.13%)
Oct 24, 2018	39.78	39.84	39.77	39.80	11,534	+0.14(+0.35%)
Oct 23, 2018	39.80	39.81	39.66	39.66	19,136	-0.02(-0.04%)
Oct 22, 2018	39.81	39.81	39.68	39.68	7,996	+0.00(+0.00%)
Oct 19, 2018	39.72	39.76	39.68	39.68	19,865	-0.12(-0.30%)
Oct 18, 2018	39.72	39.83	39.72	39.80	7,951	-0.01(-0.03%)
Oct 17, 2018	39.95	39.95	39.80	39.81	15,943	-0.11(-0.27%)
Oct 16, 2018	39.93	39.95	39.84	39.92	12,944	+0.01(+0.02%)
Oct 15, 2018	39.95	39.95	39.86	39.91	8,405	+0.00(+0.00%)
Oct 12, 2018	39.97	39.99	39.91	39.91	49,723	+0.00(+0.00%)
Oct 11, 2018	39.88	39.98	39.86	39.91	14,243	+0.09(+0.23%)
Oct 10, 2018	39.85	39.86	39.73	39.82	8,187	-0.09(-0.23%)
Oct 09, 2018	39.86	39.91	39.82	39.91	24,045	+0.09(+0.23%)
Oct 08, 2018	39.87	39.87	39.82	39.82	11,062	-0.03(-0.08%)
Oct 05, 2018	39.91	39.91	39.77	39.85	7,613	-0.07(-0.17%)
Oct 04, 2018	40.02	40.02	39.92	39.92	14,612	-0.15(-0.38%)
Oct 03, 2018	40.24	40.26	39.96	40.08	6,433	-0.19(-0.47%)
Oct 02, 2018	40.32	40.35	40.24	40.27	12,596	+0.00(+0.00%)
Oct 01, 2018	40.25	40.32	40.22	40.27	67,178	+0.01(+0.02%)
Sep 28, 2018	40.36	40.36	40.26	40.26	10,613	-0.06(-0.15%)
Sep 27, 2018	40.27	40.32	40.22	40.32	12,916	+0.06(+0.15%)
Sep 26, 2018	40.21	40.27	40.15	40.26	10,022	+0.12(+0.31%)
Sep 25, 2018	40.14	40.15	40.06	40.13	39,423	-0.05(-0.12%)
Sep 24, 2018	40.18	40.23	40.15	40.18	15,558	-0.07(-0.17%)
Sep 21, 2018	40.22	40.27	40.18	40.25	29,098	+0.01(+0.02%)
Sep 20, 2018	40.09	40.24	40.09	40.24	26,706	+0.17(+0.42%)
Sep 19, 2018	40.12	40.12	40.02	40.07	7,459	-0.08(-0.21%)
Sep 18, 2018	40.25	40.26	40.12	40.16	27,884	-0.18(-0.46%)
Sep 17, 2018	40.31	40.36	40.29	40.34	1,880,572	+0.06(+0.14%)
Sep 14, 2018	40.27	40.34	40.27	40.28	5,366	-0.07(-0.17%)
Sep 13, 2018	40.32	40.35	40.29	40.35	2,345	+0.03(+0.08%)
Sep 12, 2018	40.33	40.33	40.28	40.32	24,277	+0.08(+0.19%)
Sep 11, 2018	40.20	40.24	40.17	40.24	5,056	-0.08(-0.19%)
Sep 10, 2018	40.23	40.32	40.23	40.32	1,645	+0.13(+0.33%)
Sep 07, 2018	40.19	40.25	40.18	40.18	2,504	-0.14(-0.35%)
Sep 06, 2018	40.34	40.37	40.32	40.32	6,764	+0.07(+0.18%)
Sep 05, 2018	40.21	40.27	40.21	40.25	6,059	+0.00(+0.01%)

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.