Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	43.42	43.66	43.26	43.64	6,688	+0.46(+1.07%)
Nov 29, 2018	42.82	43.42	42.82	43.17	5,083	+0.16(+0.37%)
Nov 28, 2018	41.56	43.01	41.56	43.01	8,008	+1.43(+3.44%)
Nov 27, 2018	41.31	41.78	41.19	41.59	6,173	+0.36(+0.87%)
Nov 26, 2018	40.89	41.32	40.48	41.23	4,092	+0.80(+1.99%)
Nov 23, 2018	40.61	40.74	40.42	40.42	1,621	+0.09(+0.22%)
Nov 21, 2018		40.33	40.33	40.33	0	+0.23(+0.57%)
Nov 20, 2018	39.21	40.60	39.21	40.10	20,270	-0.17(-0.42%)
Nov 19, 2018	40.90	40.90	40.27	40.27	4,935	-1.18(-2.86%)
Nov 16, 2018	41.60	41.63	41.25	41.46	2,736	+0.11(+0.26%)
Nov 15, 2018	40.55	41.61	40.55	41.35	4,714	+0.68(+1.67%)
Nov 14, 2018	40.60	41.24	40.60	40.67	3,438	+0.08(+0.19%)
Nov 13, 2018	40.57	40.68	40.37	40.59	8,294	-0.04(-0.10%)
Nov 12, 2018	41.02	41.16	40.32	40.63	2,771	-0.71(-1.72%)
Nov 09, 2018	41.86	41.86	41.34	41.34	4,661	-0.66(-1.57%)
Nov 08, 2018	42.72	42.72	41.87	42.00	2,429	-0.68(-1.60%)
Nov 07, 2018	41.74	42.71	41.30	42.68	12,214	+1.77(+4.32%)
Nov 06, 2018	41.83	41.83	40.91	40.91	1,648	-0.51(-1.22%)
Nov 05, 2018	41.83	42.31	41.10	41.42	16,248	-0.38(-0.92%)
Nov 02, 2018	42.43	42.43	41.80	41.80	20,368	-0.67(-1.58%)
Nov 01, 2018	41.20	42.47	40.87	42.47	8,509	+1.55(+3.79%)
Oct 31, 2018	39.71	40.96	39.62	40.92	23,090	+1.39(+3.50%)
Oct 30, 2018	38.65	39.54	38.49	39.54	25,951	+0.47(+1.20%)
Oct 29, 2018	41.07	41.20	38.77	39.07	27,178	-1.98(-4.83%)
Oct 26, 2018	41.19	42.32	40.71	41.05	20,266	-1.47(-3.46%)
Oct 25, 2018	41.29	42.52	41.22	42.52	5,566	+1.35(+3.29%)
Oct 24, 2018	42.62	42.62	41.17	41.17	5,197	-1.56(-3.65%)
Oct 23, 2018	42.38	42.80	42.03	42.73	35,112	-0.52(-1.21%)
Oct 22, 2018	43.18	43.30	42.74	43.25	7,471	+0.49(+1.15%)
Oct 19, 2018	43.32	43.32	42.73	42.76	6,181	-0.40(-0.94%)
Oct 18, 2018	43.78	43.78	43.14	43.16	3,071	-0.89(-2.02%)
Oct 17, 2018	43.88	44.05	43.78	44.05	4,531	+0.34(+0.77%)
Oct 16, 2018	42.92	43.72	42.92	43.72	2,902	+1.10(+2.57%)
Oct 15, 2018	43.24	43.24	42.18	42.62	8,627	-0.70(-1.62%)
Oct 12, 2018	43.05	43.36	42.40	43.32	23,509	+1.03(+2.45%)
Oct 11, 2018	41.69	42.30	41.48	42.29	16,720	+0.14(+0.33%)
Oct 10, 2018	43.71	43.91	41.54	42.15	17,182	-1.93(-4.39%)
Oct 09, 2018	44.41	44.41	43.93	44.08	6,486	-0.31(-0.70%)
Oct 08, 2018	44.60	44.81	44.21	44.39	8,563	-0.62(-1.37%)
Oct 05, 2018	45.71	45.71	44.55	45.01	8,005	-0.61(-1.34%)
Oct 04, 2018	46.16	46.16	45.23	45.62	15,108	-0.81(-1.74%)
Oct 03, 2018	46.65	46.66	46.28	46.43	6,683	+0.09(+0.19%)
Oct 02, 2018	46.59	46.59	46.16	46.34	25,025	-0.44(-0.93%)
Oct 01, 2018	47.00	47.40	46.75	46.78	10,490	-0.20(-0.43%)
Sep 28, 2018	47.07	47.13	46.77	46.98	22,597	-0.14(-0.29%)
Sep 27, 2018	46.84	47.12	46.75	47.12	13,856	+0.71(+1.53%)
Sep 26, 2018	46.73	46.73	46.36	46.41	12,876	-0.23(-0.49%)
Sep 25, 2018	46.38	46.64	46.33	46.64	3,732	+0.31(+0.66%)
Sep 24, 2018	45.66	46.33	45.39	46.33	7,088	+0.15(+0.32%)
Sep 21, 2018	46.73	46.82	46.14	46.18	20,672	-0.43(-0.93%)
Sep 20, 2018	46.58	46.93	46.50	46.62	154,525	-0.04(-0.08%)
Sep 19, 2018	46.53	46.84	46.32	46.66	4,165	+0.03(+0.07%)
Sep 18, 2018	46.37	46.75	46.37	46.63	6,779	+0.23(+0.49%)
Sep 17, 2018	47.15	47.47	46.38	46.40	11,751	-1.14(-2.41%)
Sep 14, 2018	47.68	47.71	47.34	47.55	4,965	+0.00(+0.00%)
Sep 13, 2018	46.89	47.67	46.88	47.55	16,447	+0.65(+1.38%)
Sep 12, 2018	46.42	46.90	46.30	46.90	9,749	+0.47(+1.00%)
Sep 11, 2018	45.76	46.43	45.39	46.43	8,857	+0.57(+1.25%)
Sep 10, 2018	46.61	46.62	45.81	45.86	18,187	-0.70(-1.50%)
Sep 07, 2018	46.13	46.78	46.13	46.56	3,141	+0.10(+0.21%)
Sep 06, 2018	47.36	47.36	46.26	46.46	8,429	-0.60(-1.28%)
Sep 05, 2018	48.25	48.25	46.98	47.06	17,529	-1.28(-2.65%)

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.