Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	45.72	45.92	45.72	45.87	43,426	-0.01(-0.02%)
Nov 29, 2018	45.87	46.02	45.76	45.88	52,147	-0.23(-0.49%)
Nov 28, 2018	45.54	46.15	45.36	46.11	266,477	+0.74(+1.64%)
Nov 27, 2018	45.34	45.44	45.21	45.36	58,666	-0.15(-0.33%)
Nov 26, 2018	45.44	45.51	45.28	45.51	70,641	+0.69(+1.53%)
Nov 23, 2018	44.80	45.03	44.80	44.83	19,260	-0.14(-0.32%)
Nov 21, 2018		44.97	44.97	44.97	0	+0.61(+1.38%)
Nov 20, 2018	44.60	44.73	44.28	44.36	86,607	-0.76(-1.69%)
Nov 19, 2018	45.46	45.46	45.03	45.12	32,924	-0.30(-0.66%)
Nov 16, 2018	45.06	45.52	45.06	45.42	42,469	+0.10(+0.22%)
Nov 15, 2018	45.01	45.46	44.84	45.32	70,897	+0.38(+0.86%)
Nov 14, 2018	45.21	45.23	44.80	44.94	51,431	-0.14(-0.32%)
Nov 13, 2018	45.02	45.38	44.90	45.08	75,225	+0.08(+0.17%)
Nov 12, 2018	45.55	45.55	45.00	45.00	49,100	-0.55(-1.21%)
Nov 09, 2018	45.61	45.63	45.41	45.56	60,533	-0.48(-1.04%)
Nov 08, 2018	46.17	46.26	45.89	46.03	73,359	-0.40(-0.86%)
Nov 07, 2018	46.08	46.43	46.01	46.43	45,640	+0.60(+1.31%)
Nov 06, 2018	45.61	45.83	45.60	45.83	71,372	+0.45(+0.99%)
Nov 05, 2018	45.47	45.49	45.26	45.38	147,339	-0.02(-0.04%)
Nov 02, 2018	45.70	45.74	45.15	45.40	59,097	+0.21(+0.46%)
Nov 01, 2018	44.95	45.22	44.95	45.19	56,792	+0.24(+0.54%)
Oct 31, 2018	44.89	45.07	44.81	44.95	55,630	+0.34(+0.77%)
Oct 30, 2018	44.07	44.60	44.03	44.60	102,738	+0.79(+1.79%)
Oct 29, 2018	44.43	44.55	43.39	43.82	98,214	-0.32(-0.72%)
Oct 26, 2018	44.08	44.44	43.58	44.14	106,950	-0.57(-1.27%)
Oct 25, 2018	44.41	44.85	44.35	44.70	54,322	+0.51(+1.15%)
Oct 24, 2018	45.21	45.21	44.19	44.19	141,205	-1.37(-3.01%)
Oct 23, 2018	45.11	45.65	44.90	45.56	102,780	-0.53(-1.14%)
Oct 22, 2018	46.30	46.30	45.92	46.09	49,569	-0.13(-0.29%)
Oct 19, 2018	46.40	46.56	46.13	46.23	52,877	+0.16(+0.34%)
Oct 18, 2018	46.53	46.58	45.86	46.07	58,972	-0.69(-1.47%)
Oct 17, 2018	46.79	46.84	46.51	46.75	80,633	-0.03(-0.07%)
Oct 16, 2018	46.43	46.84	46.43	46.79	82,274	+0.65(+1.41%)
Oct 15, 2018	45.93	46.28	45.85	46.13	89,319	-0.09(-0.20%)
Oct 12, 2018	46.18	46.28	45.69	46.23	80,990	+0.20(+0.44%)
Oct 11, 2018	46.46	46.68	45.61	46.02	89,288	-0.71(-1.52%)
Oct 10, 2018	47.76	47.76	46.72	46.74	103,469	-1.12(-2.34%)
Oct 09, 2018	47.57	47.86	47.56	47.86	43,075	-0.31(-0.64%)
Oct 08, 2018	47.95	48.16	47.81	48.16	33,081	+0.04(+0.09%)
Oct 05, 2018	48.23	48.33	47.85	48.12	42,947	-0.10(-0.21%)
Oct 04, 2018	48.43	48.47	47.95	48.22	64,501	-0.51(-1.05%)
Oct 03, 2018	48.89	48.93	48.67	48.73	72,656	-0.34(-0.70%)
Oct 02, 2018	48.97	49.20	48.97	49.08	106,276	-0.34(-0.69%)
Oct 01, 2018	49.30	49.58	49.30	49.42	61,403	+0.22(+0.44%)
Sep 28, 2018	49.18	49.37	49.13	49.20	36,248	-0.12(-0.25%)
Sep 27, 2018	49.21	49.49	49.21	49.32	50,182	-0.14(-0.28%)
Sep 26, 2018	49.44	49.68	49.44	49.46	113,160	+0.16(+0.32%)
Sep 25, 2018	49.46	49.46	49.28	49.30	41,193	+0.30(+0.61%)
Sep 24, 2018	49.11	49.11	48.97	49.00	135,098	-0.25(-0.51%)
Sep 21, 2018	49.14	49.30	49.14	49.25	30,266	+0.13(+0.27%)
Sep 20, 2018	49.13	49.21	49.03	49.12	45,438	+0.09(+0.19%)
Sep 19, 2018	48.91	49.08	48.91	49.03	51,181	+0.26(+0.52%)
Sep 18, 2018	48.48	48.86	48.48	48.77	33,971	+0.90(+1.87%)
Sep 17, 2018	48.03	48.08	47.87	47.87	29,700	+0.06(+0.12%)
Sep 14, 2018	47.89	47.91	47.73	47.81	22,969	+0.35(+0.74%)
Sep 13, 2018	47.60	47.61	47.38	47.46	40,886	+0.36(+0.76%)
Sep 12, 2018	46.85	47.16	46.83	47.10	53,805	+0.21(+0.45%)
Sep 11, 2018	46.75	46.94	46.71	46.89	45,949	+0.03(+0.06%)
Sep 10, 2018	46.92	46.95	46.82	46.86	45,845	+0.04(+0.09%)
Sep 07, 2018	46.84	46.90	46.65	46.82	42,110	-0.39(-0.83%)
Sep 06, 2018	47.19	47.24	46.98	47.21	80,953	-0.07(-0.14%)
Sep 05, 2018	47.36	47.36	47.14	47.28	58,963	-0.53(-1.10%)

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.