Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	40.65	40.80	40.57	40.74	3,531,312	-0.13(-0.33%)
Nov 29, 2018	40.88	41.04	40.73	40.88	4,684,194	-0.23(-0.55%)
Nov 28, 2018	40.54	41.12	40.36	41.10	4,069,031	+0.63(+1.56%)
Nov 27, 2018	40.31	40.47	40.17	40.47	11,877,911	-0.04(-0.10%)
Nov 26, 2018	40.42	40.58	40.37	40.52	2,691,201	+0.58(+1.45%)
Nov 23, 2018	39.91	40.07	39.86	39.94	1,739,862	-0.30(-0.75%)
Nov 21, 2018		40.24	40.24	40.24	0	+0.61(+1.53%)
Nov 20, 2018	39.81	39.97	39.52	39.63	3,842,311	-0.77(-1.90%)
Nov 19, 2018	40.68	40.71	40.28	40.40	3,840,503	-0.40(-0.97%)
Nov 16, 2018	40.44	40.84	40.37	40.79	2,686,403	+0.07(+0.17%)
Nov 15, 2018	40.25	40.82	40.12	40.73	4,557,968	+0.30(+0.75%)
Nov 14, 2018	40.65	40.68	40.16	40.42	3,088,356	+0.10(+0.25%)
Nov 13, 2018	40.29	40.64	40.15	40.32	2,970,270	+0.21(+0.52%)
Nov 12, 2018	40.54	40.54	40.04	40.11	3,079,023	-0.65(-1.59%)
Nov 09, 2018	40.82	40.83	40.55	40.76	4,612,292	-0.38(-0.92%)
Nov 08, 2018	41.42	41.53	41.02	41.14	2,205,306	-0.52(-1.25%)
Nov 07, 2018	41.48	41.68	41.32	41.66	2,347,294	+0.54(+1.31%)
Nov 06, 2018	40.94	41.12	40.91	41.12	2,161,817	+0.17(+0.41%)
Nov 05, 2018	40.94	41.05	40.83	40.95	2,045,825	+0.03(+0.08%)
Nov 02, 2018	41.30	41.35	40.68	40.92	4,045,651	+0.07(+0.16%)
Nov 01, 2018	40.54	40.85	40.38	40.85	2,966,220	+0.70(+1.74%)
Oct 31, 2018	40.17	40.31	40.09	40.15	2,611,441	+0.34(+0.85%)
Oct 30, 2018	39.41	39.82	39.34	39.82	6,666,751	+0.57(+1.46%)
Oct 29, 2018	39.96	39.99	38.94	39.25	4,502,622	-0.29(-0.74%)
Oct 26, 2018	39.29	39.81	39.02	39.54	5,228,382	-0.33(-0.82%)
Oct 25, 2018	39.67	40.06	39.55	39.87	4,398,588	+0.51(+1.30%)
Oct 24, 2018	40.27	40.31	39.32	39.35	4,062,107	-1.16(-2.87%)
Oct 23, 2018	40.16	40.66	39.94	40.52	2,882,417	-0.39(-0.95%)
Oct 22, 2018	41.13	41.16	40.79	40.90	2,889,181	-0.07(-0.16%)
Oct 19, 2018	41.00	41.24	40.91	40.97	3,154,978	+0.24(+0.60%)
Oct 18, 2018	41.24	41.26	40.59	40.73	3,147,406	-0.74(-1.79%)
Oct 17, 2018	41.57	41.61	41.26	41.47	3,380,715	-0.33(-0.79%)
Oct 16, 2018	41.49	41.82	41.46	41.79	3,475,320	+0.76(+1.85%)
Oct 15, 2018	41.03	41.21	40.87	41.04	5,541,990	-0.13(-0.33%)
Oct 12, 2018	41.30	41.30	40.73	41.17	9,174,661	+0.37(+0.91%)
Oct 11, 2018	41.17	41.39	40.51	40.80	8,095,580	-0.53(-1.28%)
Oct 10, 2018	42.16	42.19	41.26	41.33	6,193,364	-0.98(-2.33%)
Oct 09, 2018	42.06	42.41	41.96	42.32	3,070,993	-0.15(-0.36%)
Oct 08, 2018	42.23	42.48	42.09	42.47	2,405,559	-0.13(-0.32%)
Oct 05, 2018	42.78	42.80	42.38	42.60	2,897,630	-0.22(-0.51%)
Oct 04, 2018	43.16	43.16	42.63	42.82	3,542,915	-0.63(-1.45%)
Oct 03, 2018	43.70	43.72	43.39	43.45	2,435,157	-0.13(-0.29%)
Oct 02, 2018	43.52	43.65	43.43	43.58	3,388,275	-0.33(-0.75%)
Oct 01, 2018	43.99	44.04	43.84	43.91	1,772,421	+0.12(+0.27%)
Sep 28, 2018	43.79	43.99	43.73	43.79	2,439,277	-0.30(-0.69%)
Sep 27, 2018	44.09	44.31	44.09	44.09	2,585,422	-0.06(-0.13%)
Sep 26, 2018	44.12	44.46	44.12	44.15	2,754,151	+0.04(+0.08%)
Sep 25, 2018	44.16	44.22	44.10	44.11	3,049,450	+0.21(+0.48%)
Sep 24, 2018	44.07	44.09	43.89	43.90	4,527,681	-0.24(-0.55%)
Sep 21, 2018	44.11	44.24	44.08	44.15	3,676,542	+0.03(+0.08%)
Sep 20, 2018	44.02	44.16	43.92	44.11	4,023,882	+0.49(+1.11%)
Sep 19, 2018	43.51	43.69	43.49	43.63	2,349,192	+0.23(+0.52%)
Sep 18, 2018	43.21	43.47	43.21	43.40	3,216,589	+0.45(+1.05%)
Sep 17, 2018	43.06	43.17	42.93	42.95	2,180,204	-0.08(-0.18%)
Sep 14, 2018	43.07	43.14	42.87	43.02	6,384,870	+0.07(+0.16%)
Sep 13, 2018	43.04	43.09	42.82	42.96	2,992,977	+0.34(+0.81%)
Sep 12, 2018	42.43	42.72	42.36	42.62	3,258,513	+0.20(+0.47%)
Sep 11, 2018	42.10	42.42	42.02	42.41	2,573,762	+0.05(+0.12%)
Sep 10, 2018	42.51	42.53	42.31	42.36	2,419,396	+0.08(+0.20%)
Sep 07, 2018	42.23	42.44	42.15	42.28	3,811,087	-0.28(-0.65%)
Sep 06, 2018	42.64	42.73	42.35	42.56	2,917,379	-0.08(-0.20%)
Sep 05, 2018	42.77	42.80	42.52	42.64	3,523,368	-0.43(-0.99%)

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.