Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	48.14	48.95	48.11	48.76	883,000	+0.58(+1.20%)
Nov 29, 2018	48.03	48.41	48.02	48.18	613,267	+0.12(+0.25%)
Nov 28, 2018	47.94	48.08	47.41	48.06	436,734	+0.30(+0.63%)
Nov 27, 2018	47.97	48.24	47.50	47.76	547,236	-0.48(-1.00%)
Nov 26, 2018	48.35	48.38	47.99	48.24	563,843	+0.24(+0.50%)
Nov 23, 2018	47.85	48.30	47.80	48.00	117,500	-0.06(-0.12%)
Nov 21, 2018		48.06	48.06	48.06	0	+0.03(+0.06%)
Nov 20, 2018	47.53	48.22	47.53	48.03	968,847	+0.36(+0.76%)
Nov 19, 2018	48.14	48.34	47.49	47.67	636,067	-0.58(-1.20%)
Nov 16, 2018	48.00	48.42	47.95	48.25	463,900	+0.02(+0.04%)
Nov 15, 2018	47.66	48.40	47.49	48.23	808,901	+0.28(+0.58%)
Nov 14, 2018	48.10	48.63	47.87	47.95	367,998	-0.30(-0.62%)
Nov 13, 2018	47.95	48.36	47.71	48.25	619,403	+0.38(+0.79%)
Nov 12, 2018	48.11	48.39	47.36	47.87	581,303	-0.26(-0.54%)
Nov 09, 2018	48.21	48.50	47.91	48.13	736,900	-0.10(-0.21%)
Nov 08, 2018	47.86	48.30	47.71	48.23	286,361	+0.18(+0.37%)
Nov 07, 2018	47.50	48.12	47.50	48.05	526,376	+0.82(+1.74%)
Nov 06, 2018	46.45	47.31	46.44	47.23	565,560	+0.70(+1.50%)
Nov 05, 2018	46.52	46.85	46.34	46.53	432,672	-0.11(-0.24%)
Nov 02, 2018	46.47	46.69	46.09	46.64	254,000	+0.32(+0.69%)
Nov 01, 2018	45.94	46.40	45.38	46.32	457,654	+0.55(+1.20%)
Oct 31, 2018	45.66	46.03	45.50	45.77	1,653,409	+0.38(+0.84%)
Oct 30, 2018	44.99	45.74	44.99	45.39	793,851	+0.47(+1.05%)
Oct 29, 2018	45.00	45.41	44.69	44.92	639,867	+0.24(+0.54%)
Oct 26, 2018	44.71	45.00	44.37	44.68	759,500	-0.40(-0.89%)
Oct 25, 2018	44.48	45.98	44.01	45.08	1,166,603	+0.53(+1.19%)
Oct 24, 2018	45.56	45.56	44.22	44.55	1,637,557	-1.03(-2.26%)
Oct 23, 2018	45.49	45.85	44.92	45.58	942,934	-0.24(-0.52%)
Oct 22, 2018	45.92	45.95	45.44	45.82	1,189,086	-0.09(-0.20%)
Oct 19, 2018	45.94	46.14	45.49	45.91	758,100	+0.06(+0.13%)
Oct 18, 2018	45.56	46.14	45.26	45.85	878,339	-0.25(-0.54%)
Oct 17, 2018	45.78	46.23	45.50	46.10	655,944	+0.22(+0.48%)
Oct 16, 2018	45.39	45.97	45.15	45.88	579,817	+0.43(+0.95%)
Oct 15, 2018	44.76	45.59	44.65	45.45	617,239	+0.54(+1.20%)
Oct 12, 2018	45.02	45.18	44.78	44.91	642,100	+0.15(+0.34%)
Oct 11, 2018	44.44	45.50	44.21	44.76	1,093,434	+0.76(+1.73%)
Oct 10, 2018	45.08	45.29	43.95	44.00	524,162	-0.95(-2.11%)
Oct 09, 2018	46.00	46.00	44.58	44.95	717,354	-1.11(-2.41%)
Oct 08, 2018	46.43	46.43	45.99	46.06	447,948	-0.38(-0.82%)
Oct 05, 2018	46.29	46.59	46.25	46.44	247,000	+0.06(+0.13%)
Oct 04, 2018	47.25	47.26	46.25	46.38	685,348	-0.99(-2.09%)
Oct 03, 2018	47.92	48.00	47.30	47.37	576,035	-0.40(-0.84%)
Oct 02, 2018	48.15	48.17	47.68	47.77	201,214	-0.31(-0.64%)
Oct 01, 2018	48.76	48.80	47.93	48.08	464,783	-0.52(-1.07%)
Sep 28, 2018	48.46	49.02	48.37	48.60	646,000	+0.09(+0.19%)
Sep 27, 2018	48.50	48.69	48.19	48.51	555,559	+0.02(+0.04%)
Sep 26, 2018	48.82	49.00	48.47	48.49	428,719	-0.36(-0.74%)
Sep 25, 2018	48.90	48.90	48.48	48.85	531,494	-0.01(-0.02%)
Sep 24, 2018	48.45	49.00	48.27	48.86	488,483	+0.48(+0.99%)
Sep 21, 2018	48.40	48.71	48.29	48.38	1,688,200	+0.08(+0.17%)
Sep 20, 2018	48.10	48.35	47.98	48.30	335,430	+0.29(+0.60%)
Sep 19, 2018	48.50	48.69	47.91	48.01	491,509	-0.45(-0.93%)
Sep 18, 2018	48.55	48.87	48.20	48.46	682,265	-0.28(-0.57%)
Sep 17, 2018	49.40	49.40	48.67	48.74	534,537	-0.59(-1.20%)
Sep 14, 2018	49.60	49.60	49.19	49.33	364,400	-0.15(-0.30%)
Sep 13, 2018	49.76	49.96	49.46	49.48	311,967	-0.24(-0.48%)
Sep 12, 2018	49.41	49.83	49.24	49.72	384,305	+0.31(+0.63%)
Sep 11, 2018	49.60	49.71	49.38	49.41	297,182	-0.24(-0.48%)
Sep 10, 2018	50.05	50.05	49.60	49.65	440,266	-0.18(-0.36%)
Sep 07, 2018	50.18	50.18	49.74	49.83	239,900	-0.51(-1.01%)
Sep 06, 2018	50.08	50.38	49.92	50.34	523,735	+0.32(+0.64%)
Sep 05, 2018	49.59	50.10	49.35	50.02	753,285	+0.43(+0.87%)

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.