Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	39.70	39.70	39.62	39.64	247,279	-0.04(-0.11%)
Nov 29, 2018	39.68	39.72	39.67	39.68	13,418	-0.02(-0.04%)
Nov 28, 2018	39.69	39.76	39.61	39.70	57,338	+0.03(+0.06%)
Nov 27, 2018	39.67	39.75	39.67	39.67	6,494	-0.05(-0.13%)
Nov 26, 2018	39.74	39.81	39.72	39.72	4,890	+0.01(+0.02%)
Nov 23, 2018	39.87	39.87	39.72	39.72	8,148	+0.03(+0.09%)
Nov 21, 2018		39.68	39.68	39.68	0	+0.05(+0.13%)
Nov 20, 2018	39.62	39.71	39.62	39.63	7,247	-0.07(-0.16%)
Nov 19, 2018	39.71	39.76	39.70	39.70	5,605	-0.07(-0.18%)
Nov 16, 2018	39.70	39.77	39.67	39.77	9,565	+0.11(+0.28%)
Nov 15, 2018	39.65	39.70	39.62	39.66	9,749	-0.09(-0.22%)
Nov 14, 2018	39.77	39.77	39.70	39.74	8,488	-0.10(-0.25%)
Nov 13, 2018	39.87	39.87	39.81	39.84	5,906	-0.02(-0.06%)
Nov 12, 2018	39.91	39.91	39.84	39.87	8,744	+0.02(+0.06%)
Nov 09, 2018	39.86	39.89	39.83	39.84	9,447	+0.03(+0.08%)
Nov 08, 2018	39.90	39.90	39.78	39.81	10,721	-0.05(-0.13%)
Nov 07, 2018	40.00	40.02	39.86	39.86	8,237	+0.09(+0.23%)
Nov 06, 2018	39.80	39.85	39.76	39.77	11,249	+0.02(+0.05%)
Nov 05, 2018	39.72	39.80	39.72	39.75	10,246	+0.06(+0.15%)
Nov 02, 2018	39.79	39.79	39.68	39.69	18,894	-0.11(-0.29%)
Nov 01, 2018	39.80	39.83	39.76	39.80	6,428	+0.00(+0.01%)
Oct 31, 2018	39.77	39.83	39.76	39.80	13,286	-0.02(-0.04%)
Oct 30, 2018	39.85	39.92	39.82	39.82	33,374	-0.11(-0.27%)
Oct 29, 2018	39.95	39.96	39.89	39.93	37,973	-0.02(-0.04%)
Oct 26, 2018	40.00	40.05	39.94	39.94	12,320	+0.03(+0.08%)
Oct 25, 2018	39.90	39.98	39.89	39.91	13,525	-0.05(-0.13%)
Oct 24, 2018	39.94	40.00	39.94	39.96	11,486	+0.14(+0.35%)
Oct 23, 2018	39.96	39.98	39.83	39.83	19,057	-0.02(-0.04%)
Oct 22, 2018	39.98	39.98	39.84	39.84	7,963	+0.00(+0.00%)
Oct 19, 2018	39.88	39.93	39.84	39.84	19,783	-0.12(-0.30%)
Oct 18, 2018	39.88	39.99	39.88	39.96	7,918	-0.01(-0.03%)
Oct 17, 2018	40.11	40.11	39.97	39.98	15,878	-0.11(-0.27%)
Oct 16, 2018	40.10	40.11	40.00	40.09	12,891	+0.01(+0.02%)
Oct 15, 2018	40.11	40.11	40.03	40.08	8,370	+0.00(+0.00%)
Oct 12, 2018	40.14	40.15	40.08	40.08	49,519	+0.00(+0.00%)
Oct 11, 2018	40.04	40.15	40.02	40.08	14,185	+0.09(+0.23%)
Oct 10, 2018	40.02	40.03	39.90	39.99	8,154	-0.09(-0.23%)
Oct 09, 2018	40.03	40.08	39.99	40.08	23,946	+0.09(+0.23%)
Oct 08, 2018	40.04	40.04	39.99	39.99	11,017	-0.03(-0.08%)
Oct 05, 2018	40.07	40.08	39.94	40.02	7,581	-0.07(-0.17%)
Oct 04, 2018	40.19	40.19	40.08	40.09	14,552	-0.15(-0.38%)
Oct 03, 2018	40.41	40.42	40.12	40.24	6,406	-0.19(-0.47%)
Oct 02, 2018	40.48	40.52	40.40	40.43	12,544	+0.00(+0.00%)
Oct 01, 2018	40.42	40.48	40.39	40.43	66,901	+0.01(+0.02%)
Sep 28, 2018	40.53	40.53	40.42	40.42	10,570	-0.06(-0.15%)
Sep 27, 2018	40.44	40.49	40.38	40.48	12,863	+0.06(+0.15%)
Sep 26, 2018	40.37	40.43	40.31	40.42	9,981	+0.12(+0.31%)
Sep 25, 2018	40.31	40.31	40.23	40.30	39,261	-0.05(-0.12%)
Sep 24, 2018	40.35	40.40	40.31	40.35	15,494	-0.07(-0.17%)
Sep 21, 2018	40.39	40.43	40.35	40.42	28,978	+0.01(+0.02%)
Sep 20, 2018	40.26	40.41	40.26	40.41	26,596	+0.17(+0.42%)
Sep 19, 2018	40.29	40.29	40.18	40.24	7,428	-0.08(-0.21%)
Sep 18, 2018	40.42	40.42	40.29	40.32	27,769	-0.19(-0.46%)
Sep 17, 2018	40.47	40.53	40.45	40.51	1,872,831	+0.06(+0.14%)
Sep 14, 2018	40.44	40.51	40.44	40.45	5,344	-0.07(-0.17%)
Sep 13, 2018	40.49	40.52	40.46	40.52	2,336	+0.03(+0.08%)
Sep 12, 2018	40.50	40.50	40.44	40.48	24,177	+0.08(+0.19%)
Sep 11, 2018	40.36	40.41	40.34	40.41	5,035	-0.08(-0.19%)
Sep 10, 2018	40.40	40.48	40.40	40.48	1,638	+0.13(+0.33%)
Sep 07, 2018	40.36	40.42	40.35	40.35	2,494	-0.14(-0.35%)
Sep 06, 2018	40.51	40.53	40.49	40.49	6,736	+0.07(+0.18%)
Sep 05, 2018	40.37	40.44	40.37	40.42	6,034	+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.