Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	47.63	48.35	47.63	48.28	517,525	+0.53(+1.11%)
Nov 29, 2018	47.54	48.09	47.39	47.75	418,304	+0.17(+0.35%)
Nov 28, 2018	47.45	47.58	46.72	47.58	496,156	+0.23(+0.48%)
Nov 27, 2018	47.58	47.63	47.09	47.35	267,263	-0.35(-0.74%)
Nov 26, 2018	47.89	47.89	47.44	47.71	272,761	+0.10(+0.21%)
Nov 23, 2018	46.92	47.86	46.83	47.60	142,313	+0.43(+0.91%)
Nov 21, 2018		47.18	47.18	47.18	0	-0.23(-0.50%)
Nov 20, 2018	47.39	47.80	47.02	47.41	467,843	-0.22(-0.46%)
Nov 19, 2018	48.25	48.53	47.56	47.63	453,264	-0.60(-1.24%)
Nov 16, 2018	47.53	48.49	47.42	48.23	366,511	+0.44(+0.93%)
Nov 15, 2018	46.81	47.81	46.62	47.78	334,286	+0.78(+1.66%)
Nov 14, 2018	47.01	47.47	46.75	47.00	350,889	+0.08(+0.16%)
Nov 13, 2018	46.85	47.17	46.64	46.92	314,267	+0.18(+0.38%)
Nov 12, 2018	47.27	47.47	46.68	46.75	354,125	-0.45(-0.96%)
Nov 09, 2018	47.50	47.71	46.72	47.20	355,426	-0.34(-0.71%)
Nov 08, 2018	47.01	47.58	46.81	47.54	351,521	+0.50(+1.05%)
Nov 07, 2018	46.93	47.28	46.55	47.04	411,169	+0.35(+0.75%)
Nov 06, 2018	45.56	47.11	45.56	46.69	1,006,577	+1.24(+2.73%)
Nov 05, 2018	45.81	46.32	45.41	45.45	634,584	-0.42(-0.91%)
Nov 02, 2018	46.36	46.39	45.61	45.87	611,957	-0.16(-0.34%)
Nov 01, 2018	45.88	46.07	45.45	46.03	588,870	+0.57(+1.25%)
Oct 31, 2018	46.17	46.23	45.18	45.46	1,100,758	-0.30(-0.66%)
Oct 30, 2018	44.30	45.80	44.13	45.76	590,508	+1.57(+3.54%)
Oct 29, 2018	44.19	44.97	43.90	44.19	514,327	+0.47(+1.07%)
Oct 26, 2018	43.45	44.06	43.15	43.73	667,786	-0.23(-0.53%)
Oct 25, 2018	44.35	44.62	43.86	43.96	611,050	-0.01(-0.02%)
Oct 24, 2018	44.64	45.07	43.91	43.97	767,042	-0.76(-1.69%)
Oct 23, 2018	45.28	45.31	44.44	44.73	1,028,092	-0.93(-2.04%)
Oct 22, 2018	46.47	46.47	45.59	45.66	696,927	-0.61(-1.31%)
Oct 19, 2018	46.06	47.08	46.00	46.27	1,004,560	+0.42(+0.91%)
Oct 18, 2018	43.55	46.33	43.55	45.85	1,716,503	+1.92(+4.36%)
Oct 17, 2018	43.93	44.24	43.70	43.94	770,441	-0.06(-0.13%)
Oct 16, 2018	43.30	44.00	42.94	43.99	622,489	+0.84(+1.95%)
Oct 15, 2018	42.94	43.48	42.94	43.15	454,154	+0.00(+0.00%)
Oct 12, 2018	43.69	43.75	42.29	43.15	767,677	-0.17(-0.40%)
Oct 11, 2018	43.79	44.13	43.32	43.33	833,978	-0.54(-1.23%)
Oct 10, 2018	44.52	44.78	43.74	43.87	785,549	-0.87(-1.94%)
Oct 09, 2018	45.26	45.43	44.45	44.74	964,606	-0.87(-1.90%)
Oct 08, 2018	45.59	45.81	45.49	45.60	408,378	-0.10(-0.22%)
Oct 05, 2018	45.38	45.86	45.32	45.70	575,818	+0.43(+0.96%)
Oct 04, 2018	45.31	45.39	45.00	45.27	804,125	-0.12(-0.28%)
Oct 03, 2018	46.33	46.46	45.20	45.39	520,921	-0.92(-1.98%)
Oct 02, 2018	46.25	46.43	46.09	46.31	336,602	+0.06(+0.13%)
Oct 01, 2018	46.30	46.48	46.11	46.25	535,029	+0.02(+0.05%)
Sep 28, 2018	46.16	46.41	46.06	46.23	482,410	-0.01(-0.02%)
Sep 27, 2018	46.58	46.68	46.22	46.23	334,909	-0.19(-0.41%)
Sep 26, 2018	46.82	47.18	46.38	46.43	410,664	-0.34(-0.73%)
Sep 25, 2018	47.26	47.33	46.71	46.77	837,021	-0.30(-0.64%)
Sep 24, 2018	47.26	47.51	46.88	47.07	450,654	-0.18(-0.39%)
Sep 21, 2018	47.57	47.68	47.18	47.25	660,342	-0.36(-0.75%)
Sep 20, 2018	47.72	47.72	47.29	47.61	483,566	+0.16(+0.33%)
Sep 19, 2018	48.34	48.36	47.32	47.45	472,253	-0.96(-1.98%)
Sep 18, 2018	48.23	48.55	47.80	48.41	362,985	+0.16(+0.33%)
Sep 17, 2018	48.75	48.88	48.10	48.25	397,994	-0.37(-0.77%)
Sep 14, 2018	48.43	48.70	48.21	48.62	433,424	+0.29(+0.60%)
Sep 13, 2018	48.07	48.37	47.96	48.33	380,162	+0.37(+0.78%)
Sep 12, 2018	47.75	48.01	47.61	47.96	269,548	+0.18(+0.38%)
Sep 11, 2018	47.67	47.88	47.19	47.78	298,467	+0.07(+0.16%)
Sep 10, 2018	47.72	47.90	47.45	47.70	290,674	+0.25(+0.53%)
Sep 07, 2018	47.49	47.68	47.28	47.45	444,350	-0.16(-0.33%)
Sep 06, 2018	47.14	47.66	47.14	47.61	617,751	+0.47(+1.01%)
Sep 05, 2018	46.56	47.17	46.56	47.13	324,346	+0.52(+1.11%)

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.