Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	46.00	49.60	45.27	49.32	175,358	+3.59(+7.86%)
Nov 29, 2018	45.09	46.29	44.97	45.73	250,102	+0.62(+1.38%)
Nov 28, 2018	43.67	45.24	43.16	45.10	161,363	+1.64(+3.77%)
Nov 27, 2018	45.48	45.48	41.99	43.46	310,569	-2.24(-4.91%)
Nov 26, 2018	46.01	46.52	45.25	45.71	77,544	-0.23(-0.50%)
Nov 23, 2018	45.40	46.10	45.32	45.94	23,054	+0.24(+0.52%)
Nov 21, 2018		45.70	45.70	45.70	0	+0.56(+1.23%)
Nov 20, 2018	45.66	46.38	44.76	45.14	157,180	-0.90(-1.96%)
Nov 19, 2018	46.24	46.49	45.22	46.04	65,791	-0.19(-0.41%)
Nov 16, 2018	45.78	47.10	45.78	46.23	122,260	+0.12(+0.25%)
Nov 15, 2018	44.81	46.24	44.69	46.12	88,068	+1.07(+2.38%)
Nov 14, 2018	46.05	46.18	44.91	45.04	68,455	-0.64(-1.41%)
Nov 13, 2018	45.86	46.49	45.27	45.69	50,126	-0.09(-0.19%)
Nov 12, 2018	46.40	46.40	45.66	45.77	47,429	-0.74(-1.59%)
Nov 09, 2018	46.98	47.13	46.08	46.51	53,202	-0.73(-1.54%)
Nov 08, 2018	46.78	47.25	46.53	47.24	70,605	+0.41(+0.88%)
Nov 07, 2018	46.73	46.95	46.31	46.83	84,070	+0.34(+0.72%)
Nov 06, 2018	45.36	46.96	45.36	46.49	95,463	+1.14(+2.52%)
Nov 05, 2018	44.70	45.65	44.24	45.35	96,732	+0.79(+1.76%)
Nov 02, 2018	45.27	45.27	44.31	44.57	234,611	-0.51(-1.13%)
Nov 01, 2018	45.45	46.56	44.57	45.07	497,861	-0.32(-0.70%)
Oct 31, 2018	46.40	46.74	45.19	45.39	78,410	-0.53(-1.15%)
Oct 30, 2018	45.96	46.78	45.40	45.92	110,045	-0.05(-0.10%)
Oct 29, 2018	47.59	47.62	45.69	45.97	117,770	-1.06(-2.26%)
Oct 26, 2018	47.09	48.52	46.18	47.03	167,847	-0.59(-1.25%)
Oct 25, 2018	48.59	49.51	47.52	47.62	96,174	-0.71(-1.47%)
Oct 24, 2018	49.23	49.94	48.25	48.33	59,073	-0.89(-1.81%)
Oct 23, 2018	50.06	50.17	48.92	49.22	106,574	-1.37(-2.71%)
Oct 22, 2018	50.81	51.78	50.17	50.60	149,818	+0.03(+0.06%)
Oct 19, 2018	50.91	51.49	50.03	50.57	67,598	-0.34(-0.66%)
Oct 18, 2018	51.67	51.78	50.74	50.90	46,388	-0.91(-1.76%)
Oct 17, 2018	51.30	52.11	51.30	51.81	58,888	+0.42(+0.82%)
Oct 16, 2018	49.70	51.57	48.94	51.39	59,748	+1.94(+3.92%)
Oct 15, 2018	48.74	50.06	48.74	49.45	68,251	+0.75(+1.54%)
Oct 12, 2018	50.14	50.28	48.33	48.71	86,897	-0.69(-1.40%)
Oct 11, 2018	50.82	51.32	49.23	49.40	118,526	-1.60(-3.14%)
Oct 10, 2018	51.97	52.32	50.83	51.00	116,903	-0.98(-1.88%)
Oct 09, 2018	51.34	52.16	51.34	51.98	56,586	+0.66(+1.29%)
Oct 08, 2018	51.34	51.80	50.62	51.31	61,762	-0.18(-0.35%)
Oct 05, 2018	51.93	51.93	51.04	51.50	53,619	-0.44(-0.85%)
Oct 04, 2018	51.97	52.26	51.69	51.94	39,381	-0.03(-0.06%)
Oct 03, 2018	52.03	52.24	51.64	51.97	44,580	-0.07(-0.13%)
Oct 02, 2018	51.94	52.78	51.32	52.03	40,957	+0.11(+0.22%)
Oct 01, 2018	52.65	53.06	51.74	51.92	62,646	-0.57(-1.08%)
Sep 28, 2018	52.00	52.77	51.29	52.48	75,839	+0.43(+0.83%)
Sep 27, 2018	52.29	52.44	51.96	52.05	41,439	-0.10(-0.18%)
Sep 26, 2018	52.53	52.91	51.91	52.15	50,057	-0.34(-0.64%)
Sep 25, 2018	52.63	52.77	52.39	52.48	37,990	-0.10(-0.18%)
Sep 24, 2018	52.91	53.06	52.24	52.58	53,909	-0.58(-1.08%)
Sep 21, 2018	52.96	53.20	52.53	53.15	135,300	+0.38(+0.73%)
Sep 20, 2018	52.48	53.06	52.48	52.77	38,764	+0.53(+1.01%)
Sep 19, 2018	52.58	52.83	52.05	52.24	95,012	-0.29(-0.55%)
Sep 18, 2018	52.48	53.30	52.10	52.53	60,475	+0.05(+0.09%)
Sep 17, 2018	52.63	54.64	52.05	52.48	81,012	-0.19(-0.36%)
Sep 14, 2018	51.05	52.82	50.81	52.68	84,602	+1.63(+3.19%)
Sep 13, 2018	51.00	51.71	50.95	51.05	48,196	+0.10(+0.19%)
Sep 12, 2018	51.14	51.14	50.57	50.95	36,936	-0.24(-0.47%)
Sep 11, 2018	51.38	51.50	50.86	51.19	27,265	-0.24(-0.46%)
Sep 10, 2018	51.47	51.80	51.09	51.43	26,407	+0.14(+0.28%)
Sep 07, 2018	51.52	51.52	50.66	51.28	39,129	-0.24(-0.46%)
Sep 06, 2018	51.52	51.71	51.19	51.52	43,311	+0.05(+0.09%)
Sep 05, 2018	51.00	51.52	50.62	51.47	45,521	+0.43(+0.84%)

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.