Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	47.58	48.38	47.55	48.19	893,385	+0.57(+1.20%)
Nov 29, 2018	47.47	47.85	47.46	47.62	620,479	+0.12(+0.25%)
Nov 28, 2018	47.38	47.52	46.86	47.50	441,870	+0.30(+0.63%)
Nov 27, 2018	47.41	47.68	46.95	47.20	553,672	-0.47(-0.99%)
Nov 26, 2018	47.79	47.82	47.44	47.68	570,474	+0.24(+0.50%)
Nov 23, 2018	47.29	47.74	47.24	47.44	118,881	-0.06(-0.12%)
Nov 21, 2018		47.50	47.50	47.50	0	+0.03(+0.06%)
Nov 20, 2018	46.98	47.66	46.98	47.47	980,242	+0.36(+0.76%)
Nov 19, 2018	47.58	47.78	46.94	47.12	643,548	-0.57(-1.20%)
Nov 16, 2018	47.44	47.86	47.39	47.69	469,356	+0.02(+0.04%)
Nov 15, 2018	47.11	47.83	46.94	47.67	818,414	+0.28(+0.58%)
Nov 14, 2018	47.54	48.06	47.31	47.39	372,326	+0.01(+0.02%)
Nov 13, 2018	47.09	47.49	46.85	47.38	630,740	+0.37(+0.79%)
Nov 12, 2018	47.25	47.52	46.51	47.01	591,943	-0.26(-0.54%)
Nov 09, 2018	47.34	47.63	47.05	47.26	750,388	-0.10(-0.21%)
Nov 08, 2018	47.00	47.43	46.85	47.36	291,602	+0.18(+0.37%)
Nov 07, 2018	46.65	47.26	46.65	47.19	536,010	+0.81(+1.74%)
Nov 06, 2018	45.62	46.46	45.61	46.38	575,911	+0.69(+1.50%)
Nov 05, 2018	45.68	46.01	45.51	45.69	440,591	-0.11(-0.24%)
Nov 02, 2018	45.63	45.85	45.26	45.80	258,649	+0.31(+0.69%)
Nov 01, 2018	45.11	45.57	44.56	45.49	466,030	+0.54(+1.20%)
Oct 31, 2018	44.84	45.20	44.68	44.95	1,683,672	+0.37(+0.84%)
Oct 30, 2018	44.18	44.92	44.18	44.57	808,381	+0.46(+1.05%)
Oct 29, 2018	44.19	44.59	43.89	44.11	651,579	+0.24(+0.54%)
Oct 26, 2018	43.91	44.19	43.57	43.88	773,401	-0.39(-0.89%)
Oct 25, 2018	43.68	45.15	43.22	44.27	1,187,956	+0.52(+1.19%)
Oct 24, 2018	44.74	44.74	43.43	43.75	1,667,530	-1.01(-2.26%)
Oct 23, 2018	44.67	45.03	44.11	44.76	960,193	-0.24(-0.52%)
Oct 22, 2018	45.09	45.12	44.62	45.00	1,210,850	-0.09(-0.20%)
Oct 19, 2018	45.11	45.31	44.67	45.08	771,976	+0.06(+0.13%)
Oct 18, 2018	44.74	45.31	44.45	45.03	894,416	-0.25(-0.54%)
Oct 17, 2018	44.96	45.40	44.68	45.27	667,950	+0.22(+0.48%)
Oct 16, 2018	44.57	45.14	44.34	45.06	590,429	+0.42(+0.95%)
Oct 15, 2018	43.96	44.77	43.85	44.63	628,536	+0.53(+1.20%)
Oct 12, 2018	44.21	44.37	43.98	44.10	653,852	+0.15(+0.34%)
Oct 11, 2018	43.64	44.68	43.42	43.96	1,113,448	+0.75(+1.73%)
Oct 10, 2018	44.27	44.48	43.16	43.21	533,756	-0.93(-2.11%)
Oct 09, 2018	45.17	45.17	43.78	44.14	730,484	-1.09(-2.41%)
Oct 08, 2018	45.60	45.60	45.16	45.23	456,147	-0.37(-0.82%)
Oct 05, 2018	45.46	45.75	45.42	45.61	251,521	+0.06(+0.13%)
Oct 04, 2018	46.40	46.41	45.42	45.55	697,892	-0.97(-2.09%)
Oct 03, 2018	47.06	47.14	46.45	46.52	586,578	-0.39(-0.84%)
Oct 02, 2018	47.28	47.30	46.82	46.91	204,897	-0.30(-0.64%)
Oct 01, 2018	47.88	47.92	47.07	47.22	473,290	-0.51(-1.07%)
Sep 28, 2018	47.59	48.14	47.50	47.73	657,824	+0.09(+0.19%)
Sep 27, 2018	47.63	47.81	47.32	47.64	565,727	+0.02(+0.04%)
Sep 26, 2018	47.94	48.12	47.60	47.62	436,566	-0.35(-0.74%)
Sep 25, 2018	48.02	48.02	47.61	47.97	541,222	-0.01(-0.02%)
Sep 24, 2018	47.58	48.12	47.40	47.98	497,424	+0.47(+0.99%)
Sep 21, 2018	47.53	47.83	47.42	47.51	1,719,100	+0.08(+0.17%)
Sep 20, 2018	47.24	47.48	47.12	47.43	341,569	+0.28(+0.60%)
Sep 19, 2018	47.63	47.81	47.05	47.15	500,505	-0.44(-0.93%)
Sep 18, 2018	47.68	47.99	47.33	47.59	694,753	-0.27(-0.57%)
Sep 17, 2018	48.51	48.51	47.80	47.86	544,321	-0.58(-1.20%)
Sep 14, 2018	48.71	48.71	48.31	48.44	371,069	-0.15(-0.30%)
Sep 13, 2018	48.87	49.06	48.57	48.59	317,677	-0.24(-0.48%)
Sep 12, 2018	48.52	48.93	48.35	48.83	391,339	+0.30(+0.63%)
Sep 11, 2018	48.71	48.82	48.50	48.52	302,621	-0.24(-0.48%)
Sep 10, 2018	49.15	49.15	48.71	48.76	448,324	-0.18(-0.36%)
Sep 07, 2018	49.28	49.28	48.85	48.93	244,291	-0.50(-1.01%)
Sep 06, 2018	49.18	49.47	49.02	49.44	533,321	+0.31(+0.64%)
Sep 05, 2018	48.70	49.20	48.46	49.12	767,073	+0.42(+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.