Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	42.45	42.60	42.36	42.54	3,381,905	-0.14(-0.33%)
Nov 29, 2018	42.68	42.85	42.53	42.68	4,486,009	-0.24(-0.55%)
Nov 28, 2018	42.33	42.94	42.14	42.92	3,896,873	+0.66(+1.56%)
Nov 27, 2018	42.09	42.26	41.95	42.26	11,375,365	-0.04(-0.10%)
Nov 26, 2018	42.21	42.38	42.16	42.31	2,577,338	+0.61(+1.45%)
Nov 23, 2018	41.67	41.84	41.62	41.70	1,666,249	-0.32(-0.75%)
Nov 21, 2018		42.02	42.02	42.02	0	+0.63(+1.53%)
Nov 20, 2018	41.57	41.73	41.27	41.38	3,679,745	-0.80(-1.90%)
Nov 19, 2018	42.47	42.50	42.06	42.18	3,678,014	-0.41(-0.97%)
Nov 16, 2018	42.23	42.65	42.16	42.60	2,572,743	+0.07(+0.17%)
Nov 15, 2018	42.03	42.63	41.89	42.53	4,365,123	+0.32(+0.75%)
Nov 14, 2018	42.45	42.48	41.94	42.21	2,957,690	+0.11(+0.25%)
Nov 13, 2018	42.07	42.44	41.93	42.10	2,844,600	+0.22(+0.52%)
Nov 12, 2018	42.33	42.33	41.81	41.88	2,948,752	-0.68(-1.59%)
Nov 09, 2018	42.62	42.63	42.34	42.56	4,417,149	-0.40(-0.92%)
Nov 08, 2018	43.25	43.36	42.83	42.96	2,112,001	-0.54(-1.25%)
Nov 07, 2018	43.32	43.52	43.15	43.50	2,247,982	+0.56(+1.31%)
Nov 06, 2018	42.75	42.94	42.72	42.94	2,070,352	+0.18(+0.41%)
Nov 05, 2018	42.74	42.87	42.63	42.76	1,959,268	+0.04(+0.08%)
Nov 02, 2018	43.12	43.18	42.47	42.73	3,874,483	+0.07(+0.16%)
Nov 01, 2018	42.33	42.66	42.17	42.66	2,840,721	+0.73(+1.74%)
Oct 31, 2018	41.95	42.09	41.86	41.93	2,500,953	+0.35(+0.84%)
Oct 30, 2018	41.15	41.58	41.08	41.58	6,384,686	+0.60(+1.46%)
Oct 29, 2018	41.73	41.75	40.66	40.98	4,312,119	-0.31(-0.74%)
Oct 26, 2018	41.02	41.57	40.74	41.29	5,007,173	-0.34(-0.82%)
Oct 25, 2018	41.43	41.83	41.30	41.63	4,212,487	+0.54(+1.30%)
Oct 24, 2018	42.05	42.09	41.06	41.09	3,890,242	-1.21(-2.87%)
Oct 23, 2018	41.94	42.46	41.70	42.31	2,760,464	-0.40(-0.95%)
Oct 22, 2018	42.95	42.98	42.60	42.71	2,766,942	-0.07(-0.16%)
Oct 19, 2018	42.82	43.07	42.71	42.78	3,021,493	+0.25(+0.60%)
Oct 18, 2018	43.06	43.08	42.38	42.53	3,014,242	-0.77(-1.79%)
Oct 17, 2018	43.40	43.44	43.08	43.30	3,237,680	-0.34(-0.79%)
Oct 16, 2018	43.32	43.67	43.29	43.64	3,328,281	+0.79(+1.85%)
Oct 15, 2018	42.84	43.03	42.68	42.85	5,307,512	-0.14(-0.33%)
Oct 12, 2018	43.12	43.12	42.53	42.99	8,786,487	+0.39(+0.91%)
Oct 11, 2018	42.99	43.22	42.30	42.60	7,753,062	-0.55(-1.28%)
Oct 10, 2018	44.02	44.05	43.08	43.16	5,931,327	-1.03(-2.33%)
Oct 09, 2018	43.92	44.28	43.82	44.19	2,941,062	-0.16(-0.36%)
Oct 08, 2018	44.10	44.36	43.95	44.34	2,303,782	-0.14(-0.32%)
Oct 05, 2018	44.67	44.69	44.26	44.48	2,775,033	-0.23(-0.51%)
Oct 04, 2018	45.06	45.06	44.51	44.71	3,393,016	-0.66(-1.45%)
Oct 03, 2018	45.63	45.65	45.30	45.37	2,332,128	-0.13(-0.29%)
Oct 02, 2018	45.44	45.58	45.35	45.50	3,244,920	-0.34(-0.75%)
Oct 01, 2018	45.93	45.98	45.78	45.85	1,697,431	+0.12(+0.27%)
Sep 28, 2018	45.72	45.93	45.66	45.72	2,336,073	-0.32(-0.69%)
Sep 27, 2018	46.04	46.27	46.04	46.04	2,476,035	-0.06(-0.13%)
Sep 26, 2018	46.07	46.43	46.07	46.10	2,637,625	+0.04(+0.08%)
Sep 25, 2018	46.11	46.17	46.04	46.06	2,920,418	+0.22(+0.48%)
Sep 24, 2018	46.02	46.04	45.83	45.84	4,336,100	-0.25(-0.55%)
Sep 21, 2018	46.06	46.20	46.03	46.10	3,520,976	+0.03(+0.08%)
Sep 20, 2018	45.97	46.11	45.86	46.06	3,853,619	+0.51(+1.11%)
Sep 19, 2018	45.43	45.63	45.42	45.56	2,249,790	+0.24(+0.52%)
Sep 18, 2018	45.12	45.39	45.12	45.32	3,080,485	+0.47(+1.05%)
Sep 17, 2018	44.96	45.08	44.83	44.85	2,087,953	-0.08(-0.17%)
Sep 14, 2018	44.97	45.04	44.76	44.93	6,114,705	+0.07(+0.16%)
Sep 13, 2018	44.94	45.00	44.71	44.86	2,866,335	+0.36(+0.81%)
Sep 12, 2018	44.31	44.61	44.23	44.50	3,120,635	+0.21(+0.47%)
Sep 11, 2018	43.96	44.30	43.88	44.29	2,464,858	+0.05(+0.12%)
Sep 10, 2018	44.39	44.41	44.18	44.24	2,317,024	+0.09(+0.20%)
Sep 07, 2018	44.10	44.31	44.01	44.15	3,649,827	-0.29(-0.65%)
Sep 06, 2018	44.52	44.62	44.22	44.44	2,793,935	-0.09(-0.20%)
Sep 05, 2018	44.66	44.69	44.40	44.52	3,374,283	-0.45(-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.