Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	39.97	40.43	39.43	39.57	2,206,320	-0.99(-2.44%)
Nov 29, 2018	41.09	41.50	40.54	40.56	1,230,953	-0.43(-1.05%)
Nov 28, 2018	39.98	41.20	39.98	40.99	988,820	+1.12(+2.81%)
Nov 27, 2018	39.91	40.16	39.65	39.87	704,750	-0.17(-0.42%)
Nov 26, 2018	39.58	40.24	39.58	40.04	1,818,212	+0.46(+1.16%)
Nov 23, 2018	39.61	39.88	38.82	39.58	735,989	-0.78(-1.93%)
Nov 22, 2018	40.46	40.47	40.06	40.36	352,030	+0.07(+0.17%)
Nov 21, 2018	39.91	40.59	39.59	40.29	1,232,109	+0.60(+1.51%)
Nov 20, 2018	40.97	41.03	39.33	39.69	1,125,426	-1.83(-4.41%)
Nov 19, 2018	41.82	41.82	41.12	41.52	817,477	-0.46(-1.10%)
Nov 16, 2018	41.70	42.51	41.70	41.98	1,284,734	-0.06(-0.14%)
Nov 15, 2018	41.37	42.07	41.22	42.04	1,100,446	+0.49(+1.18%)
Nov 14, 2018	40.86	41.75	40.86	41.55	889,564	+0.95(+2.34%)
Nov 13, 2018	41.51	41.90	40.25	40.60	1,325,257	-1.04(-2.50%)
Nov 12, 2018	42.00	42.23	41.43	41.64	1,341,736	+0.76(+1.86%)
Nov 09, 2018	41.48	41.78	40.77	40.88	1,090,325	-0.97(-2.32%)
Nov 08, 2018	42.00	42.10	41.25	41.85	1,399,602	+0.35(+0.84%)
Nov 07, 2018	42.40	42.92	41.46	41.50	1,149,627	-0.69(-1.64%)
Nov 06, 2018	42.39	42.55	41.77	42.19	821,817	-0.06(-0.14%)
Nov 05, 2018	42.04	42.92	42.04	42.25	1,007,471	+0.22(+0.52%)
Nov 02, 2018	43.36	43.93	41.54	42.03	2,744,432	+0.53(+1.28%)
Nov 01, 2018	41.43	41.80	40.93	41.50	1,047,883	+0.38(+0.92%)
Oct 31, 2018	41.67	42.24	41.06	41.12	1,290,491	-0.14(-0.34%)
Oct 30, 2018	41.03	41.32	40.57	41.26	1,191,216	+0.26(+0.63%)
Oct 29, 2018	41.83	42.07	40.80	41.00	973,287	-0.50(-1.20%)
Oct 26, 2018	41.53	41.85	41.06	41.50	779,877	-0.29(-0.69%)
Oct 25, 2018	41.42	42.22	41.36	41.79	2,212,367	+0.70(+1.70%)
Oct 24, 2018	42.82	43.16	41.09	41.09	2,157,009	-1.68(-3.93%)
Oct 23, 2018	43.06	43.14	42.21	42.77	1,204,360	-1.06(-2.42%)
Oct 22, 2018	43.82	44.02	43.50	43.83	928,332	+0.02(+0.05%)
Oct 19, 2018	44.33	44.50	43.75	43.81	1,548,688	+0.58(+1.34%)
Oct 18, 2018	43.71	43.85	43.11	43.23	1,284,625	-0.73(-1.66%)
Oct 17, 2018	43.77	44.05	43.28	43.96	1,236,151	-0.02(-0.05%)
Oct 16, 2018	43.88	44.69	43.80	43.98	1,463,358	+0.45(+1.03%)
Oct 15, 2018	42.78	43.91	42.66	43.53	1,130,002	+0.81(+1.90%)
Oct 12, 2018	43.01	43.15	42.23	42.72	1,650,044	+0.28(+0.66%)
Oct 11, 2018	42.38	43.32	42.00	42.44	1,844,881	-0.39(-0.91%)
Oct 10, 2018	44.04	44.04	42.76	42.83	1,214,078	-1.28(-2.90%)
Oct 09, 2018	43.70	44.29	43.29	44.11	1,326,449	+0.54(+1.24%)
Oct 05, 2018		43.57	43.57	43.57	0	+0.07(+0.16%)
Oct 04, 2018	43.64	43.91	43.12	43.50	864,254	-0.20(-0.46%)
Oct 03, 2018	42.72	43.81	42.70	43.70	1,020,137	+0.95(+2.22%)
Oct 02, 2018	42.77	43.07	42.03	42.75	736,591	-0.11(-0.26%)
Oct 01, 2018	41.97	42.98	41.50	42.86	892,506	+1.06(+2.54%)
Sep 28, 2018	42.54	42.54	41.72	41.80	1,218,849	-0.76(-1.79%)
Sep 27, 2018	42.02	42.76	41.84	42.56	925,067	+0.64(+1.53%)
Sep 26, 2018	42.14	42.51	41.86	41.92	1,026,782	-0.18(-0.43%)
Sep 25, 2018	42.39	42.96	41.99	42.10	1,522,839	-0.17(-0.40%)
Sep 24, 2018	40.88	42.48	40.86	42.27	1,350,614	+1.51(+3.70%)
Sep 21, 2018	39.90	40.91	39.87	40.76	2,393,294	+0.99(+2.49%)
Sep 20, 2018	39.45	39.80	38.93	39.77	1,423,231	+0.43(+1.09%)
Sep 19, 2018	39.43	39.52	39.22	39.34	714,897	-0.10(-0.25%)
Sep 18, 2018	39.15	39.55	38.99	39.44	724,087	+0.44(+1.13%)
Sep 17, 2018	39.10	39.47	38.90	39.00	889,391	+0.01(+0.03%)
Sep 14, 2018	38.72	39.26	38.51	38.99	1,160,398	+0.33(+0.85%)
Sep 13, 2018	38.29	38.84	38.23	38.66	889,145	+0.36(+0.94%)
Sep 12, 2018	38.16	38.41	37.96	38.30	941,129	+0.30(+0.79%)
Sep 11, 2018	38.54	38.65	38.00	38.00	1,140,987	-0.66(-1.71%)
Sep 10, 2018	39.45	39.57	38.65	38.66	687,739	-0.58(-1.48%)
Sep 07, 2018	39.71	39.71	38.59	39.24	1,212,281	-0.75(-1.88%)
Sep 06, 2018	40.29	40.39	39.79	39.99	714,085	-0.36(-0.89%)
Sep 05, 2018	40.31	40.40	39.62	40.35	736,866	+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.