Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.62	44.63	44.58	44.59	784,839	-0.06(-0.14%)
Nov 29, 2018	44.65	44.66	44.62	44.65	3,634,864	+0.03(+0.06%)
Nov 28, 2018	44.62	44.65	44.54	44.62	2,519,244	+0.03(+0.06%)
Nov 27, 2018	44.59	44.61	44.57	44.60	705,483	-0.03(-0.06%)
Nov 26, 2018	44.60	44.63	44.59	44.62	577,081	-0.01(-0.02%)
Nov 23, 2018	44.67	44.67	44.63	44.63	331,887	+0.01(+0.02%)
Nov 21, 2018		44.62	44.62	44.62	0	+0.04(+0.10%)
Nov 20, 2018	44.59	44.62	44.57	44.58	999,847	-0.04(-0.10%)
Nov 19, 2018	44.62	44.65	44.60	44.62	910,816	-0.03(-0.06%)
Nov 16, 2018	44.63	44.67	44.61	44.65	715,181	+0.07(+0.16%)
Nov 15, 2018	44.58	44.63	44.57	44.58	1,161,328	-0.02(-0.04%)
Nov 14, 2018	44.57	44.63	44.56	44.60	713,797	+0.01(+0.02%)
Nov 13, 2018	44.57	44.61	44.57	44.59	679,684	-0.01(-0.02%)
Nov 12, 2018	44.59	44.62	44.57	44.60	596,294	+0.03(+0.06%)
Nov 09, 2018	44.58	44.62	44.57	44.57	818,224	-0.02(-0.04%)
Nov 08, 2018	44.59	44.61	44.56	44.59	1,282,847	-0.02(-0.05%)
Nov 07, 2018	44.62	44.63	44.59	44.61	908,765	+0.04(+0.09%)
Nov 06, 2018	44.58	44.62	44.56	44.57	1,007,914	-0.02(-0.04%)
Nov 05, 2018	44.61	44.62	44.57	44.59	1,044,255	+0.00(+0.00%)
Nov 02, 2018	44.60	44.62	44.56	44.59	756,306	-0.05(-0.12%)
Nov 01, 2018	44.62	44.67	44.58	44.64	1,174,413	+0.06(+0.13%)
Oct 31, 2018	44.60	44.63	44.57	44.58	1,300,841	-0.03(-0.08%)
Oct 30, 2018	44.63	44.64	44.60	44.62	783,099	-0.02(-0.04%)
Oct 29, 2018	44.64	44.68	44.62	44.63	765,009	-0.02(-0.04%)
Oct 26, 2018	44.67	44.69	44.63	44.65	869,533	+0.03(+0.08%)
Oct 25, 2018	44.63	44.63	44.59	44.62	956,991	-0.03(-0.06%)
Oct 24, 2018	44.63	44.65	44.59	44.64	988,813	+0.08(+0.17%)
Oct 23, 2018	44.60	44.61	44.56	44.57	1,012,508	+0.03(+0.06%)
Oct 22, 2018	44.58	44.58	44.54	44.54	987,293	+0.01(+0.02%)
Oct 19, 2018	44.56	44.57	44.52	44.53	1,052,197	-0.04(-0.10%)
Oct 18, 2018	44.55	44.60	44.53	44.57	500,239	+0.03(+0.06%)
Oct 17, 2018	44.58	44.60	44.55	44.55	703,975	-0.01(-0.02%)
Oct 16, 2018	44.57	44.60	44.56	44.56	1,054,609	-0.05(-0.12%)
Oct 15, 2018	44.58	44.61	44.55	44.61	827,430	+0.04(+0.10%)
Oct 12, 2018	44.58	44.64	44.57	44.57	1,068,645	+0.00(+0.00%)
Oct 11, 2018	44.59	44.62	44.56	44.57	1,360,316	+0.03(+0.06%)
Oct 10, 2018	44.54	44.56	44.53	44.54	884,568	-0.01(-0.02%)
Oct 09, 2018	44.54	44.59	44.53	44.55	1,081,479	+0.00(+0.00%)
Oct 08, 2018	44.55	44.58	44.55	44.55	694,749	+0.01(+0.02%)
Oct 05, 2018	44.54	44.57	44.51	44.54	541,735	-0.03(-0.06%)
Oct 04, 2018	44.59	44.59	44.55	44.57	887,477	-0.05(-0.12%)
Oct 03, 2018	44.63	44.66	44.57	44.62	1,450,539	-0.04(-0.10%)
Oct 02, 2018	44.69	44.69	44.64	44.66	1,864,226	+0.00(+0.00%)
Oct 01, 2018	44.63	44.67	44.63	44.66	646,530	+0.02(+0.05%)
Sep 28, 2018	44.65	44.68	44.64	44.64	775,634	+0.01(+0.02%)
Sep 27, 2018	44.63	44.65	44.63	44.63	688,503	+0.01(+0.02%)
Sep 26, 2018	44.59	44.64	44.58	44.62	2,421,638	+0.04(+0.10%)
Sep 25, 2018	44.59	44.60	44.57	44.58	502,416	-0.01(-0.02%)
Sep 24, 2018	44.59	44.62	44.58	44.59	753,058	-0.01(-0.02%)
Sep 21, 2018	44.61	44.62	44.59	44.59	1,322,294	+0.00(+0.00%)
Sep 20, 2018	44.57	44.63	44.57	44.59	491,891	+0.03(+0.06%)
Sep 19, 2018	44.61	44.61	44.57	44.57	723,212	-0.01(-0.02%)
Sep 18, 2018	44.63	44.63	44.58	44.58	586,507	-0.03(-0.08%)
Sep 17, 2018	44.63	44.65	44.60	44.61	580,370	-0.03(-0.06%)
Sep 14, 2018	44.61	44.65	44.60	44.64	1,559,164	-0.02(-0.04%)
Sep 13, 2018	44.64	44.66	44.62	44.65	835,670	+0.03(+0.06%)
Sep 12, 2018	44.60	44.64	44.59	44.63	920,765	+0.04(+0.10%)
Sep 11, 2018	44.60	44.63	44.59	44.59	1,499,415	-0.03(-0.08%)
Sep 10, 2018	44.62	44.65	44.61	44.62	815,931	+0.01(+0.02%)
Sep 07, 2018	44.65	44.65	44.61	44.61	1,296,052	-0.09(-0.19%)
Sep 06, 2018	44.66	44.72	44.66	44.70	890,422	+0.05(+0.12%)
Sep 05, 2018	44.64	44.67	44.64	44.65	653,335	-0.01(-0.02%)

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.