Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	43.01	43.43	41.83	42.51	80,600	-0.49(-1.14%)
Nov 29, 2018	43.86	46.24	42.75	43.00	54,540	-0.98(-2.23%)
Nov 28, 2018	43.76	44.28	43.44	43.98	64,097	+0.23(+0.53%)
Nov 27, 2018	43.48	43.99	42.87	43.75	40,172	+0.15(+0.34%)
Nov 26, 2018	43.98	44.45	42.94	43.60	21,730	-0.10(-0.23%)
Nov 23, 2018	43.36	44.09	43.36	43.70	14,000	+0.20(+0.46%)
Nov 21, 2018		43.50	43.50	43.50	0	-0.20(-0.46%)
Nov 20, 2018	44.27	44.52	43.37	43.70	64,817	-0.95(-2.13%)
Nov 19, 2018	44.76	47.07	44.65	44.65	118,895	-0.29(-0.65%)
Nov 16, 2018	44.75	45.16	44.11	44.94	44,400	-0.10(-0.22%)
Nov 15, 2018	44.66	45.33	44.66	45.04	23,118	+0.15(+0.33%)
Nov 14, 2018	45.39	45.50	44.81	44.89	23,399	-0.16(-0.36%)
Nov 13, 2018	44.96	45.50	44.92	45.05	24,986	+0.08(+0.18%)
Nov 12, 2018	44.99	45.30	44.29	44.97	41,317	-0.03(-0.07%)
Nov 09, 2018	45.10	45.31	44.05	45.00	36,300	-0.30(-0.66%)
Nov 08, 2018	45.30	45.72	44.98	45.30	40,656	-0.01(-0.02%)
Nov 07, 2018	45.27	45.83	45.14	45.31	78,289	+0.21(+0.47%)
Nov 06, 2018	44.64	45.15	44.64	45.10	33,627	+0.47(+1.05%)
Nov 05, 2018	44.62	45.35	44.62	44.63	76,631	+0.12(+0.27%)
Nov 02, 2018	45.19	45.19	44.32	44.51	25,800	-0.50(-1.11%)
Nov 01, 2018	44.91	45.20	44.10	45.01	63,463	+0.35(+0.78%)
Oct 31, 2018	44.33	45.12	44.02	44.66	58,475	+0.96(+2.20%)
Oct 30, 2018	43.36	44.00	43.05	43.70	23,119	+0.33(+0.76%)
Oct 29, 2018	43.44	43.71	43.01	43.37	55,618	+0.37(+0.86%)
Oct 26, 2018	42.50	43.23	42.00	43.00	59,000	-0.05(-0.12%)
Oct 25, 2018	41.30	43.45	41.30	43.05	49,609	+1.89(+4.59%)
Oct 24, 2018	43.20	43.80	40.92	41.16	50,315	-2.10(-4.85%)
Oct 23, 2018	43.81	43.99	43.05	43.26	54,152	-1.14(-2.57%)
Oct 22, 2018	44.81	45.04	44.17	44.40	26,776	-0.31(-0.69%)
Oct 19, 2018	44.96	45.98	44.57	44.71	53,700	-0.39(-0.86%)
Oct 18, 2018	45.74	46.39	44.69	45.10	65,517	-0.65(-1.42%)
Oct 17, 2018	45.46	46.00	45.00	45.75	154,795	+0.28(+0.62%)
Oct 16, 2018	45.04	45.91	44.41	45.47	125,199	+0.53(+1.18%)
Oct 15, 2018	44.88	45.50	44.17	44.94	91,006	-0.44(-0.97%)
Oct 12, 2018	45.56	45.95	45.24	45.38	51,500	+0.28(+0.62%)
Oct 11, 2018	45.15	46.11	44.75	45.10	66,171	-0.31(-0.68%)
Oct 10, 2018	46.71	46.84	45.41	45.41	58,497	-1.33(-2.85%)
Oct 09, 2018	47.28	47.33	46.27	46.74	34,189	-0.53(-1.12%)
Oct 08, 2018	47.58	47.96	46.60	47.27	30,311	-0.30(-0.63%)
Oct 05, 2018	47.66	48.09	46.75	47.57	55,200	-0.08(-0.17%)
Oct 04, 2018	47.10	48.03	45.74	47.65	91,145	+0.40(+0.85%)
Oct 03, 2018	46.69	47.32	45.60	47.25	88,322	+0.71(+1.53%)
Oct 02, 2018	46.55	46.65	44.92	46.54	45,513	+0.00(+0.00%)
Oct 01, 2018	45.61	47.09	45.50	46.54	60,858	+1.14(+2.51%)
Sep 28, 2018	44.45	45.40	44.10	45.40	61,600	+0.95(+2.14%)
Sep 27, 2018	44.30	44.73	44.00	44.45	15,968	+0.20(+0.45%)
Sep 26, 2018	45.00	45.05	44.20	44.25	31,552	-0.65(-1.45%)
Sep 25, 2018	43.90	45.00	43.25	44.90	68,279	+1.05(+2.39%)
Sep 24, 2018	44.00	44.48	43.45	43.85	42,671	-0.30(-0.68%)
Sep 21, 2018	43.15	44.95	42.50	44.15	146,200	+1.00(+2.32%)
Sep 20, 2018	43.70	44.62	42.20	43.15	92,188	-0.45(-1.03%)
Sep 19, 2018	43.30	44.00	42.35	43.60	44,077	+0.35(+0.81%)
Sep 18, 2018	43.35	43.65	43.10	43.25	19,593	-0.05(-0.12%)
Sep 17, 2018	43.70	43.70	42.90	43.30	26,242	-0.35(-0.80%)
Sep 14, 2018	43.85	44.25	43.50	43.65	21,900	-0.10(-0.23%)
Sep 13, 2018	44.35	44.60	43.60	43.75	22,682	-0.45(-1.02%)
Sep 12, 2018	43.25	44.30	42.90	44.20	63,392	+1.00(+2.31%)
Sep 11, 2018	43.35	43.62	43.10	43.20	30,106	-0.20(-0.46%)
Sep 10, 2018	43.40	43.50	43.20	43.40	20,278	+0.15(+0.35%)
Sep 07, 2018	43.05	43.75	42.85	43.25	32,900	+0.15(+0.35%)
Sep 06, 2018	43.15	43.30	42.90	43.10	30,441	-0.05(-0.12%)
Sep 05, 2018	43.30	43.30	42.80	43.15	35,866	-0.15(-0.35%)

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.