Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	42.13	42.45	42.13	42.33	4,325	+0.04(+0.09%)
Nov 29, 2018	42.34	42.50	42.30	42.30	9,993	-0.28(-0.65%)
Nov 28, 2018	41.31	42.57	41.31	42.57	5,263	+0.94(+2.27%)
Nov 27, 2018	41.85	41.85	41.63	41.63	887	-0.31(-0.75%)
Nov 26, 2018	42.08	42.15	41.93	41.95	1,160	+0.43(+1.02%)
Nov 23, 2018	41.65	41.87	41.52	41.52	5,731	-0.32(-0.77%)
Nov 21, 2018		41.84	41.84	41.84	0	+0.46(+1.12%)
Nov 20, 2018	41.67	41.71	41.38	41.38	951	-0.61(-1.45%)
Nov 19, 2018	42.32	42.40	41.99	41.99	10,516	-0.31(-0.72%)
Nov 16, 2018	42.20	42.33	42.15	42.30	7,786	+0.51(+1.22%)
Nov 15, 2018	41.79	41.90	41.79	41.79	946	-0.31(-0.75%)
Nov 14, 2018	42.40	42.60	41.64	42.10	95,208	-0.55(-1.28%)
Nov 13, 2018	42.65	42.65	42.65	42.65	310	+0.27(+0.63%)
Nov 12, 2018	42.38	42.38	42.35	42.38	834	-0.05(-0.12%)
Nov 09, 2018	42.75	42.75	42.43	42.43	4,220	-0.84(-1.94%)
Nov 08, 2018	43.27	43.27	43.27	43.27	207	+0.03(+0.07%)
Nov 07, 2018	43.16	43.24	43.16	43.24	610	+0.42(+0.97%)
Nov 06, 2018	42.90	42.90	42.82	42.82	1,518	+0.32(+0.75%)
Nov 05, 2018	42.37	42.50	42.24	42.50	2,903	+0.30(+0.72%)
Nov 02, 2018	42.54	42.54	42.20	42.20	9,199	-0.04(-0.09%)
Nov 01, 2018	41.66	42.23	41.66	42.23	2,521	+0.46(+1.10%)
Oct 31, 2018	41.75	41.87	41.75	41.77	1,965	+0.22(+0.53%)
Oct 30, 2018	40.98	41.55	40.98	41.55	3,269	+0.59(+1.44%)
Oct 29, 2018	41.13	41.23	40.91	40.96	9,875	+0.72(+1.79%)
Oct 26, 2018	40.24	40.24	40.24	40.24	216	-0.76(-1.85%)
Oct 25, 2018	40.53	41.22	40.53	41.00	4,046	+0.10(+0.24%)
Oct 24, 2018	41.08	41.14	40.90	40.90	2,054	-0.79(-1.89%)
Oct 23, 2018	41.49	41.68	41.49	41.68	4,630	-0.34(-0.80%)
Oct 22, 2018	41.94	42.06	41.87	42.02	1,093	+0.07(+0.17%)
Oct 19, 2018	42.54	42.54	41.85	41.95	2,922	-0.38(-0.89%)
Oct 18, 2018	43.18	43.18	42.33	42.33	3,052	-0.80(-1.86%)
Oct 17, 2018	42.96	43.13	42.96	43.13	620	-0.14(-0.33%)
Oct 16, 2018	42.70	43.27	42.70	43.27	8,822	+0.76(+1.79%)
Oct 15, 2018	42.14	42.51	42.14	42.51	704	+0.46(+1.11%)
Oct 12, 2018	43.00	43.00	41.89	42.04	4,008	-0.59(-1.39%)
Oct 11, 2018	43.12	43.25	42.54	42.64	8,986	-0.77(-1.77%)
Oct 10, 2018	44.43	44.43	43.38	43.40	1,473	-1.07(-2.41%)
Oct 09, 2018	44.57	44.63	44.43	44.47	1,526	-0.07(-0.17%)
Oct 08, 2018	44.44	44.55	44.26	44.55	2,307	+0.13(+0.29%)
Oct 05, 2018	44.47	44.47	44.18	44.42	975	-0.35(-0.78%)
Oct 04, 2018	44.99	44.99	44.77	44.77	1,985	-0.44(-0.98%)
Oct 03, 2018	45.28	45.31	45.16	45.21	3,894	+0.42(+0.93%)
Oct 02, 2018	45.25	45.25	44.76	44.80	1,772	-0.56(-1.24%)
Oct 01, 2018	46.13	46.13	45.30	45.36	2,148	-0.37(-0.81%)
Sep 28, 2018	45.85	45.85	45.72	45.73	2,708	+0.04(+0.08%)
Sep 27, 2018	45.73	45.88	45.66	45.69	8,990	-0.28(-0.60%)
Sep 26, 2018	45.98	46.16	45.97	45.97	1,477	-0.26(-0.56%)
Sep 25, 2018	46.20	46.27	46.20	46.23	741	+0.06(+0.13%)
Sep 24, 2018	46.15	46.17	46.01	46.17	925	-0.41(-0.88%)
Sep 21, 2018	47.04	47.04	46.58	46.58	4,116	-0.06(-0.12%)
Sep 20, 2018	46.63	46.63	46.63	46.63	118	+0.15(+0.32%)
Sep 19, 2018	46.84	46.84	46.48	46.48	757	-0.32(-0.69%)
Sep 18, 2018	46.68	46.80	46.68	46.80	1,873	+0.21(+0.44%)
Sep 17, 2018	46.94	46.94	46.60	46.60	3,004	-0.30(-0.65%)
Sep 14, 2018	46.91	46.99	46.90	46.90	3,683	+0.19(+0.41%)
Sep 13, 2018	46.82	46.82	46.71	46.71	6,344	-0.02(-0.03%)
Sep 12, 2018	46.82	46.82	46.70	46.73	1,723	-0.46(-0.97%)
Sep 11, 2018	47.11	47.19	47.11	47.18	4,773	+0.11(+0.23%)
Sep 10, 2018	47.30	47.30	47.08	47.08	1,060	+0.06(+0.14%)
Sep 07, 2018	47.02	47.20	46.95	47.01	11,700	-0.08(-0.18%)
Sep 06, 2018	47.09	47.09	47.09	47.09	2,688	-0.25(-0.53%)
Sep 05, 2018	47.21	47.40	47.21	47.34	828	-0.03(-0.06%)

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.