Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	48.79	49.62	48.40	49.45	5,542,795	+0.42(+0.86%)
Nov 29, 2018	49.29	49.63	48.21	49.02	4,186,582	-0.61(-1.23%)
Nov 28, 2018	49.37	49.83	47.97	49.64	4,697,455	+0.94(+1.92%)
Nov 27, 2018	48.45	48.98	47.61	48.70	5,626,555	-0.30(-0.61%)
Nov 26, 2018	46.77	49.20	46.73	49.00	7,506,610	+3.33(+7.29%)
Nov 23, 2018	46.41	46.51	45.58	45.67	1,669,605	-1.10(-2.35%)
Nov 21, 2018		46.77	46.77	46.77	0	+1.47(+3.24%)
Nov 20, 2018	44.46	45.64	43.78	45.30	7,466,800	-0.11(-0.24%)
Nov 19, 2018	48.49	48.65	45.19	45.41	5,656,810	-3.02(-6.24%)
Nov 16, 2018	47.90	48.81	47.53	48.43	6,590,090	+0.07(+0.15%)
Nov 15, 2018	47.49	48.59	47.01	48.36	6,445,993	+1.13(+2.38%)
Nov 14, 2018	46.84	47.71	46.74	47.23	6,226,360	+0.84(+1.80%)
Nov 13, 2018	46.47	47.70	46.21	46.40	8,127,991	+0.50(+1.08%)
Nov 12, 2018	46.78	47.22	45.74	45.90	4,750,208	-0.98(-2.09%)
Nov 09, 2018	48.20	48.44	46.68	46.88	5,230,807	-1.46(-3.02%)
Nov 08, 2018	48.37	48.93	47.52	48.34	9,540,607	-2.57(-5.06%)
Nov 07, 2018	50.31	51.19	49.74	50.91	6,001,337	+1.04(+2.09%)
Nov 06, 2018	49.43	50.00	48.85	49.87	5,207,537	+0.26(+0.53%)
Nov 05, 2018	50.28	50.63	49.19	49.61	4,889,396	-1.02(-2.01%)
Nov 02, 2018	51.81	52.10	49.94	50.63	8,177,365	-0.73(-1.42%)
Nov 01, 2018	46.17	51.71	46.03	51.36	13,995,766	+5.43(+11.82%)
Oct 31, 2018	46.73	47.20	45.35	45.93	6,477,231	+0.13(+0.28%)
Oct 30, 2018	45.25	45.92	44.35	45.80	6,964,575	+0.14(+0.32%)
Oct 29, 2018	47.62	47.66	45.01	45.66	8,146,364	-1.49(-3.17%)
Oct 26, 2018	48.17	48.30	46.55	47.15	5,273,139	-1.68(-3.45%)
Oct 25, 2018	46.94	49.09	46.89	48.84	10,924,496	+2.03(+4.35%)
Oct 24, 2018	48.15	48.34	46.69	46.80	8,082,904	-1.23(-2.57%)
Oct 23, 2018	48.20	48.59	47.35	48.03	6,587,077	-1.37(-2.77%)
Oct 22, 2018	50.46	50.52	49.32	49.40	5,345,020	-0.69(-1.38%)
Oct 19, 2018	50.21	50.90	49.77	50.10	7,932,152	-0.34(-0.68%)
Oct 18, 2018	51.57	51.91	50.34	50.44	6,200,580	-1.19(-2.30%)
Oct 17, 2018	51.47	52.28	51.07	51.63	3,267,870	+0.08(+0.16%)
Oct 16, 2018	51.30	51.71	50.48	51.54	4,920,085	+1.30(+2.60%)
Oct 15, 2018	50.19	50.66	50.02	50.24	4,447,296	-0.30(-0.59%)
Oct 12, 2018	50.99	51.36	50.08	50.54	5,770,565	+0.59(+1.19%)
Oct 11, 2018	50.38	50.96	49.55	49.94	8,620,266	-0.76(-1.49%)
Oct 10, 2018	52.35	52.43	50.60	50.70	7,533,796	-1.75(-3.35%)
Oct 09, 2018	52.41	52.59	51.99	52.45	4,540,842	-0.03(-0.05%)
Oct 08, 2018	52.17	53.16	51.85	52.48	3,900,686	-0.35(-0.66%)
Oct 05, 2018	53.26	53.81	51.99	52.83	5,308,804	-0.59(-1.10%)
Oct 04, 2018	54.48	54.97	53.24	53.42	4,190,724	-1.32(-2.42%)
Oct 03, 2018	54.17	55.33	54.05	54.74	7,256,554	+1.46(+2.74%)
Oct 02, 2018	53.48	53.98	53.21	53.28	3,712,755	-0.50(-0.92%)
Oct 01, 2018	53.12	54.12	52.77	53.78	6,921,168	+0.38(+0.71%)
Sep 28, 2018	53.66	53.92	53.15	53.40	5,557,462	-0.39(-0.72%)
Sep 27, 2018	53.51	54.03	53.14	53.79	2,973,518	-0.05(-0.10%)
Sep 26, 2018	54.54	54.81	53.77	53.84	3,425,430	-0.76(-1.38%)
Sep 25, 2018	54.45	54.83	54.26	54.60	3,597,426	+0.18(+0.33%)
Sep 24, 2018	54.41	54.55	53.86	54.42	4,204,510	-0.44(-0.80%)
Sep 21, 2018	55.22	55.62	54.80	54.86	4,771,157	-0.02(-0.03%)
Sep 20, 2018	55.22	55.48	54.78	54.88	6,104,513	+0.02(+0.03%)
Sep 19, 2018	54.67	55.04	54.52	54.86	5,830,471	+0.49(+0.89%)
Sep 18, 2018	54.58	54.72	53.85	54.37	4,312,764	-0.06(-0.12%)
Sep 17, 2018	54.52	54.93	54.31	54.43	4,370,980	-0.16(-0.29%)
Sep 14, 2018	55.35	55.74	54.19	54.59	5,117,272	+0.14(+0.26%)
Sep 13, 2018	54.89	55.43	54.29	54.45	4,214,902	+0.01(+0.02%)
Sep 12, 2018	53.27	54.64	53.18	54.44	7,072,923	+0.66(+1.22%)
Sep 11, 2018	53.58	53.87	52.55	53.78	6,908,639	-0.62(-1.14%)
Sep 10, 2018	54.02	54.63	53.96	54.41	6,465,070	+0.52(+0.96%)
Sep 07, 2018	53.65	54.42	53.12	53.89	8,405,204	-0.41(-0.75%)
Sep 06, 2018	55.79	55.86	53.85	54.30	11,298,742	-1.80(-3.22%)
Sep 05, 2018	57.05	57.08	56.05	56.11	9,628,342	-1.24(-2.16%)

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.