Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	43.83	43.86	43.78	43.84	1,189,989	+0.01(+0.02%)
Nov 29, 2018	43.85	43.87	43.77	43.83	285,076	-0.04(-0.10%)
Nov 28, 2018	43.80	43.89	43.74	43.87	230,706	+0.06(+0.14%)
Nov 27, 2018	43.81	43.86	43.78	43.81	212,763	-0.05(-0.12%)
Nov 26, 2018	43.87	43.88	43.85	43.87	162,264	+0.02(+0.04%)
Nov 23, 2018	43.94	43.94	43.85	43.85	73,149	-0.01(-0.02%)
Nov 21, 2018		43.86	43.86	43.86	0	+0.04(+0.10%)
Nov 20, 2018	43.82	43.83	43.78	43.82	254,073	-0.04(-0.10%)
Nov 19, 2018	43.85	43.90	43.80	43.86	477,000	-0.04(-0.10%)
Nov 16, 2018	43.87	43.93	43.83	43.90	144,505	+0.04(+0.10%)
Nov 15, 2018	43.85	43.86	43.78	43.86	136,434	-0.03(-0.06%)
Nov 14, 2018	43.87	43.96	43.86	43.88	138,650	-0.10(-0.23%)
Nov 13, 2018	44.00	44.00	43.94	43.98	138,622	-0.03(-0.08%)
Nov 12, 2018	44.04	44.07	43.95	44.02	136,716	+0.01(+0.02%)
Nov 09, 2018	43.96	44.03	43.96	44.01	186,936	+0.05(+0.12%)
Nov 08, 2018	44.03	44.03	43.95	43.95	189,044	-0.09(-0.20%)
Nov 07, 2018	44.07	44.12	44.01	44.04	197,957	+0.10(+0.23%)
Nov 06, 2018	43.94	43.96	43.92	43.94	192,372	+0.04(+0.10%)
Nov 05, 2018	43.89	43.93	43.89	43.90	254,707	+0.04(+0.10%)
Nov 02, 2018	43.93	43.97	43.82	43.86	172,354	-0.12(-0.27%)
Nov 01, 2018	43.88	44.02	43.88	43.97	927,553	+0.06(+0.13%)
Oct 31, 2018	43.99	44.01	43.90	43.92	155,119	-0.07(-0.15%)
Oct 30, 2018	44.03	44.04	43.98	43.98	173,820	-0.15(-0.34%)
Oct 29, 2018	44.09	44.18	44.05	44.13	277,141	+0.00(+0.00%)
Oct 26, 2018	44.13	44.23	44.13	44.13	175,512	+0.04(+0.09%)
Oct 25, 2018	44.08	44.16	44.06	44.09	280,611	-0.03(-0.08%)
Oct 24, 2018	44.10	44.21	44.10	44.13	952,633	+0.08(+0.19%)
Oct 23, 2018	44.15	44.17	44.03	44.04	171,675	-0.02(-0.06%)
Oct 22, 2018	44.07	44.13	44.03	44.07	166,631	+0.01(+0.02%)
Oct 19, 2018	44.05	44.12	44.00	44.06	177,071	-0.04(-0.09%)
Oct 18, 2018	44.05	44.18	44.04	44.10	183,201	-0.01(-0.02%)
Oct 17, 2018	44.22	44.26	44.11	44.11	192,199	-0.14(-0.32%)
Oct 16, 2018	44.18	44.28	44.15	44.25	226,817	+0.09(+0.21%)
Oct 15, 2018	44.20	44.25	44.15	44.16	154,839	-0.03(-0.08%)
Oct 12, 2018	44.31	44.33	44.19	44.19	453,528	-0.07(-0.15%)
Oct 11, 2018	44.14	44.33	44.14	44.26	277,807	+0.18(+0.40%)
Oct 10, 2018	44.08	44.14	44.02	44.08	160,913	-0.06(-0.13%)
Oct 09, 2018	44.09	44.18	44.09	44.14	176,371	+0.09(+0.21%)
Oct 08, 2018	44.08	44.13	44.04	44.05	122,429	-0.09(-0.21%)
Oct 05, 2018	44.13	44.20	44.03	44.14	316,378	-0.12(-0.26%)
Oct 04, 2018	44.29	44.32	44.19	44.26	170,098	-0.16(-0.36%)
Oct 03, 2018	44.53	44.56	44.33	44.42	413,162	-0.20(-0.44%)
Oct 02, 2018	44.53	44.65	44.53	44.61	137,752	+0.09(+0.20%)
Oct 01, 2018	44.57	44.63	44.49	44.53	245,405	-0.07(-0.17%)
Sep 28, 2018	44.65	44.67	44.60	44.60	174,323	-0.01(-0.02%)
Sep 27, 2018	44.58	44.63	44.56	44.61	132,326	-0.03(-0.07%)
Sep 26, 2018	44.47	44.64	44.46	44.64	179,932	+0.22(+0.49%)
Sep 25, 2018	44.39	44.47	44.39	44.43	137,578	-0.04(-0.09%)
Sep 24, 2018	44.43	44.50	44.43	44.47	14,115,112	-0.04(-0.09%)
Sep 21, 2018	44.52	44.56	44.48	44.51	88,003	+0.00(+0.00%)
Sep 20, 2018	44.39	44.57	44.39	44.51	123,245	+0.11(+0.24%)
Sep 19, 2018	44.42	44.47	44.34	44.40	126,829	-0.07(-0.17%)
Sep 18, 2018	44.58	44.58	44.43	44.48	96,724	-0.11(-0.24%)
Sep 17, 2018	44.57	44.68	44.57	44.58	78,559	-0.03(-0.07%)
Sep 14, 2018	44.59	44.68	44.59	44.62	162,300	-0.04(-0.09%)
Sep 13, 2018	44.66	44.74	44.63	44.66	215,132	+0.07(+0.15%)
Sep 12, 2018	44.65	44.67	44.59	44.59	282,317	+0.02(+0.04%)
Sep 11, 2018	44.61	44.61	44.54	44.58	268,142	-0.07(-0.15%)
Sep 10, 2018	44.63	44.68	44.58	44.64	88,292	+0.04(+0.09%)
Sep 07, 2018	44.62	44.62	44.53	44.60	93,653	-0.11(-0.24%)
Sep 06, 2018	44.61	44.76	44.61	44.71	174,469	+0.10(+0.22%)
Sep 05, 2018	44.55	44.64	44.54	44.61	189,491	+0.00(+0.00%)

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.