Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	53.60	53.74	53.44	53.68	37,497,748	-0.23(-0.43%)
Nov 29, 2018	53.87	54.09	53.73	53.91	36,552,028	-0.27(-0.51%)
Nov 28, 2018	53.50	54.23	53.26	54.19	47,474,604	+0.76(+1.42%)
Nov 27, 2018	53.31	53.46	53.16	53.43	44,563,712	-0.21(-0.38%)
Nov 26, 2018	53.50	53.68	53.45	53.63	36,257,004	+0.80(+1.51%)
Nov 23, 2018	52.73	53.01	52.73	52.84	15,594,274	-0.35(-0.66%)
Nov 21, 2018		53.19	53.19	53.19	0	+0.74(+1.40%)
Nov 20, 2018	52.66	52.87	52.32	52.45	48,186,532	-0.92(-1.73%)
Nov 19, 2018	53.81	53.84	53.24	53.37	35,558,140	-0.47(-0.87%)
Nov 16, 2018	53.43	53.90	53.35	53.84	35,925,040	+0.06(+0.11%)
Nov 15, 2018	53.26	53.90	52.99	53.78	63,921,456	+0.17(+0.32%)
Nov 14, 2018	53.95	53.99	53.31	53.61	60,226,164	+0.04(+0.08%)
Nov 13, 2018	53.48	53.95	53.34	53.57	43,490,876	+0.23(+0.43%)
Nov 12, 2018	53.85	53.87	53.27	53.34	36,328,924	-0.89(-1.64%)
Nov 09, 2018	54.23	54.32	53.97	54.23	32,251,328	-0.36(-0.66%)
Nov 08, 2018	54.92	55.03	54.46	54.59	36,641,976	-0.54(-0.98%)
Nov 07, 2018	54.90	55.16	54.71	55.13	39,929,124	+0.73(+1.34%)
Nov 06, 2018	54.19	54.44	54.14	54.40	22,185,994	+0.22(+0.41%)
Nov 05, 2018	54.21	54.31	54.02	54.18	26,897,038	+0.00(+0.00%)
Nov 02, 2018	54.59	54.67	53.86	54.18	45,705,544	+0.08(+0.14%)
Nov 01, 2018	53.88	54.11	53.67	54.10	49,999,540	+0.68(+1.28%)
Oct 31, 2018	53.46	53.71	53.37	53.42	57,703,764	+0.39(+0.74%)
Oct 30, 2018	52.50	53.03	52.43	53.02	59,460,756	+0.63(+1.21%)
Oct 29, 2018	53.11	53.22	51.97	52.39	70,947,712	-0.15(-0.28%)
Oct 26, 2018	52.24	52.88	51.81	52.54	84,199,896	-0.36(-0.68%)
Oct 25, 2018	52.66	53.17	52.46	52.89	55,843,584	+0.66(+1.26%)
Oct 24, 2018	53.45	53.48	52.20	52.24	73,598,520	-1.52(-2.83%)
Oct 23, 2018	53.38	53.99	53.07	53.76	63,954,096	-0.51(-0.95%)
Oct 22, 2018	54.56	54.61	54.11	54.27	33,490,268	-0.24(-0.44%)
Oct 19, 2018	54.49	54.82	54.47	54.51	37,328,784	+0.31(+0.57%)
Oct 18, 2018	54.88	54.95	54.03	54.20	56,461,524	-0.89(-1.61%)
Oct 17, 2018	55.24	55.31	54.84	55.09	31,064,312	-0.32(-0.57%)
Oct 16, 2018	55.19	55.52	55.10	55.41	42,047,060	+0.93(+1.71%)
Oct 15, 2018	54.47	54.76	54.31	54.48	38,238,908	-0.13(-0.23%)
Oct 12, 2018	54.83	54.85	54.03	54.61	77,931,152	+0.20(+0.36%)
Oct 11, 2018	55.02	55.20	54.04	54.41	139,468,592	-0.77(-1.39%)
Oct 10, 2018	56.17	56.17	55.06	55.18	74,526,344	-1.20(-2.12%)
Oct 09, 2018	55.93	56.45	55.86	56.38	26,907,016	-0.15(-0.26%)
Oct 08, 2018	56.18	56.54	56.05	56.52	28,614,350	-0.27(-0.48%)
Oct 05, 2018	57.00	57.05	56.58	56.79	32,877,020	-0.34(-0.60%)
Oct 04, 2018	57.44	57.47	56.87	57.14	45,218,644	-0.68(-1.17%)
Oct 03, 2018	58.02	58.05	57.76	57.81	22,652,118	-0.10(-0.18%)
Oct 02, 2018	57.77	57.97	57.71	57.91	21,853,306	-0.30(-0.51%)
Oct 01, 2018	58.33	58.43	58.19	58.21	32,649,532	+0.07(+0.12%)
Sep 28, 2018	58.09	58.39	58.02	58.15	43,650,500	-0.48(-0.82%)
Sep 27, 2018	58.63	58.89	58.56	58.62	25,204,606	-0.12(-0.20%)
Sep 26, 2018	58.69	59.12	58.68	58.74	31,454,104	+0.03(+0.04%)
Sep 25, 2018	58.88	58.92	58.70	58.72	22,945,256	+0.29(+0.50%)
Sep 24, 2018	58.70	58.72	58.43	58.43	23,833,488	-0.27(-0.45%)
Sep 21, 2018	58.65	58.78	58.60	58.69	22,220,590	+0.03(+0.04%)
Sep 20, 2018	58.56	58.74	58.40	58.67	28,794,394	+0.72(+1.24%)
Sep 19, 2018	57.80	58.03	57.80	57.95	17,925,742	+0.21(+0.36%)
Sep 18, 2018	57.56	57.83	57.56	57.74	24,244,146	+0.60(+1.05%)
Sep 17, 2018	57.38	57.48	57.14	57.15	15,995,049	+0.05(+0.09%)
Sep 14, 2018	57.18	57.25	56.96	57.09	24,610,760	+0.09(+0.15%)
Sep 13, 2018	57.14	57.19	56.86	57.01	30,413,096	+0.42(+0.74%)
Sep 12, 2018	56.41	56.73	56.37	56.59	22,652,300	+0.24(+0.42%)
Sep 11, 2018	56.02	56.37	55.93	56.35	20,641,304	+0.05(+0.09%)
Sep 10, 2018	56.40	56.44	56.23	56.30	18,295,728	+0.34(+0.61%)
Sep 07, 2018	55.87	56.12	55.79	55.96	26,881,544	-0.45(-0.80%)
Sep 06, 2018	56.50	56.63	56.14	56.41	29,884,936	-0.17(-0.30%)
Sep 05, 2018	56.73	56.80	56.41	56.58	31,396,722	-0.52(-0.91%)

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.