Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	41.15	41.24	40.92	41.22	744,889	+0.16(+0.39%)
Nov 29, 2018	41.21	41.35	41.02	41.06	727,776	-0.27(-0.65%)
Nov 28, 2018	41.55	41.62	41.24	41.33	731,714	-0.08(-0.20%)
Nov 27, 2018	41.30	41.56	41.26	41.42	767,050	+0.22(+0.52%)
Nov 26, 2018	41.19	41.25	40.94	41.20	943,953	+0.62(+1.54%)
Nov 23, 2018	40.46	40.67	40.34	40.58	623,398	-0.56(-1.37%)
Nov 21, 2018		41.14	41.14	41.14	0	+0.06(+0.15%)
Nov 20, 2018	41.21	41.26	40.89	41.08	1,817,861	+0.56(+1.38%)
Nov 19, 2018	40.24	40.55	40.15	40.52	1,268,813	+0.34(+0.85%)
Nov 16, 2018	40.17	40.28	39.96	40.18	935,223	-0.39(-0.95%)
Nov 15, 2018	40.73	40.87	40.44	40.56	1,675,709	-1.63(-3.87%)
Nov 14, 2018	42.63	42.63	42.15	42.20	1,488,594	+0.12(+0.29%)
Nov 13, 2018	42.16	42.25	41.87	42.07	939,612	-0.03(-0.07%)
Nov 12, 2018	42.03	42.36	41.98	42.10	870,391	+0.20(+0.47%)
Nov 09, 2018	42.22	42.45	41.75	41.91	972,383	+0.05(+0.13%)
Nov 08, 2018	42.24	42.30	41.77	41.85	538,568	-0.23(-0.54%)
Nov 07, 2018	42.00	42.10	41.76	42.08	609,618	+0.33(+0.80%)
Nov 06, 2018	41.54	41.79	41.39	41.75	705,843	+0.34(+0.82%)
Nov 05, 2018	41.17	41.60	41.16	41.41	780,251	+0.66(+1.61%)
Nov 02, 2018	40.80	40.94	40.62	40.75	930,330	-0.44(-1.06%)
Nov 01, 2018	41.34	41.39	40.77	41.19	900,200	+0.73(+1.81%)
Oct 31, 2018	40.65	40.71	40.32	40.46	1,086,131	-0.99(-2.39%)
Oct 30, 2018	41.35	41.53	41.09	41.45	1,011,021	+0.32(+0.77%)
Oct 29, 2018	41.07	41.39	40.98	41.13	936,060	+0.38(+0.93%)
Oct 26, 2018	41.02	41.21	40.45	40.75	848,207	-0.33(-0.81%)
Oct 25, 2018	41.21	41.29	40.93	41.08	824,477	-0.29(-0.69%)
Oct 24, 2018	41.13	41.61	41.13	41.37	861,545	-0.01(-0.02%)
Oct 23, 2018	41.77	41.87	41.11	41.38	1,054,894	+0.24(+0.59%)
Oct 22, 2018	41.24	41.47	41.05	41.14	660,040	-0.24(-0.58%)
Oct 19, 2018	41.30	41.49	41.17	41.38	856,009	+0.66(+1.62%)
Oct 18, 2018	40.89	41.12	40.62	40.72	620,178	-0.26(-0.65%)
Oct 17, 2018	40.79	41.02	40.64	40.99	560,803	-0.03(-0.07%)
Oct 16, 2018	41.02	41.28	40.92	41.02	790,126	+0.67(+1.65%)
Oct 15, 2018	39.50	40.54	39.50	40.35	1,815,772	+0.64(+1.62%)
Oct 12, 2018	39.93	39.98	39.50	39.71	907,716	-0.25(-0.62%)
Oct 11, 2018	40.77	40.85	39.77	39.96	1,210,962	-0.43(-1.07%)
Oct 10, 2018	40.49	40.95	40.30	40.39	1,584,512	+0.96(+2.44%)
Oct 09, 2018	38.87	39.47	38.84	39.43	1,030,090	+0.08(+0.21%)
Oct 08, 2018	39.45	39.55	39.19	39.34	782,934	-0.05(-0.12%)
Oct 05, 2018	39.00	39.52	38.98	39.39	904,939	+0.64(+1.64%)
Oct 04, 2018	38.59	38.78	38.50	38.75	784,848	-0.40(-1.02%)
Oct 03, 2018	39.68	39.80	38.98	39.16	771,279	-0.26(-0.67%)
Oct 02, 2018	39.00	39.45	38.94	39.42	884,151	+0.42(+1.09%)
Oct 01, 2018	39.32	39.33	38.94	39.00	912,791	-0.22(-0.56%)
Sep 28, 2018	39.23	39.40	39.16	39.22	978,202	+0.42(+1.09%)
Sep 27, 2018	38.88	39.09	38.74	38.79	875,178	+0.57(+1.48%)
Sep 26, 2018	38.47	38.57	38.20	38.23	1,643,647	-0.18(-0.47%)
Sep 25, 2018	38.87	38.88	38.39	38.41	698,260	-0.51(-1.30%)
Sep 24, 2018	39.12	39.19	38.88	38.91	719,284	-0.46(-1.17%)
Sep 21, 2018	39.34	39.55	39.24	39.37	615,724	-0.29(-0.72%)
Sep 20, 2018	39.44	39.71	39.28	39.66	783,863	+0.82(+2.12%)
Sep 19, 2018	39.24	39.29	38.77	38.84	1,265,102	-1.17(-2.93%)
Sep 18, 2018	39.96	40.05	39.85	40.01	495,180	-0.05(-0.13%)
Sep 17, 2018	39.92	40.12	39.86	40.06	588,665	+0.42(+1.05%)
Sep 14, 2018	39.67	39.74	39.51	39.65	818,320	-0.36(-0.91%)
Sep 13, 2018	39.96	40.01	39.78	40.01	421,637	+0.11(+0.28%)
Sep 12, 2018	39.67	40.02	39.67	39.90	542,581	-0.02(-0.06%)
Sep 11, 2018	40.03	40.09	39.81	39.92	892,704	-0.11(-0.26%)
Sep 10, 2018	40.11	40.13	39.89	40.02	753,758	+0.41(+1.03%)
Sep 07, 2018	39.79	39.92	39.56	39.62	650,768	-0.59(-1.47%)
Sep 06, 2018	40.18	40.37	40.02	40.21	738,696	+0.41(+1.03%)
Sep 05, 2018	39.75	39.96	39.64	39.80	775,455	+0.09(+0.23%)

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.