Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	53.16	53.91	52.61	53.81	3,388,000	+0.69(+1.30%)
Nov 29, 2018	53.83	54.33	53.05	53.12	2,648,671	-0.82(-1.52%)
Nov 28, 2018	53.33	54.16	53.00	53.94	1,733,261	+0.86(+1.62%)
Nov 27, 2018	52.88	53.67	52.78	53.08	1,559,771	-0.10(-0.19%)
Nov 26, 2018	52.53	53.57	52.52	53.18	1,402,152	+1.47(+2.84%)
Nov 23, 2018	51.73	52.41	51.39	51.71	622,700	-0.33(-0.63%)
Nov 21, 2018		52.04	52.04	52.04	0	+0.74(+1.44%)
Nov 20, 2018	51.39	51.75	50.52	51.30	1,602,920	-0.77(-1.48%)
Nov 19, 2018	52.80	52.83	51.47	52.07	2,069,102	-0.25(-0.48%)
Nov 16, 2018	52.38	52.61	51.68	52.32	1,264,800	-0.29(-0.55%)
Nov 15, 2018	51.40	52.62	50.77	52.61	2,105,599	+0.82(+1.58%)
Nov 14, 2018	52.60	53.18	51.19	51.79	1,866,683	+0.02(+0.04%)
Nov 13, 2018	51.64	52.53	51.58	51.77	1,042,366	+0.16(+0.31%)
Nov 12, 2018	52.32	52.72	51.42	51.61	1,800,191	-0.89(-1.70%)
Nov 09, 2018	52.87	53.25	52.26	52.50	1,482,300	-0.79(-1.48%)
Nov 08, 2018	53.27	53.95	52.97	53.29	1,445,658	-0.03(-0.06%)
Nov 07, 2018	52.63	53.57	52.18	53.32	1,908,072	+1.11(+2.13%)
Nov 06, 2018	51.67	52.59	51.61	52.21	1,381,255	+0.44(+0.85%)
Nov 05, 2018	51.81	52.21	51.26	51.77	1,175,933	-0.30(-0.58%)
Nov 02, 2018	52.61	53.09	51.68	52.07	1,614,500	-0.04(-0.08%)
Nov 01, 2018	52.03	52.50	51.39	52.11	1,751,984	+0.39(+0.75%)
Oct 31, 2018	51.67	52.52	51.62	51.72	2,042,334	+0.73(+1.43%)
Oct 30, 2018	50.36	51.12	49.58	50.99	2,736,355	+0.62(+1.23%)
Oct 29, 2018	50.88	51.49	49.72	50.37	1,670,028	+0.20(+0.40%)
Oct 26, 2018	49.35	50.66	48.87	50.17	2,114,900	-0.10(-0.20%)
Oct 25, 2018	49.71	50.76	49.19	50.27	1,829,106	+1.02(+2.07%)
Oct 24, 2018	51.45	51.51	49.17	49.25	3,495,918	-1.99(-3.88%)
Oct 23, 2018	49.00	51.72	48.03	51.24	5,433,793	+1.37(+2.75%)
Oct 22, 2018	50.52	50.77	49.59	49.87	5,058,132	-0.61(-1.21%)
Oct 19, 2018	50.00	50.73	49.52	50.48	4,489,600	+0.60(+1.20%)
Oct 18, 2018	50.72	50.99	49.53	49.88	2,235,026	-1.03(-2.02%)
Oct 17, 2018	50.60	51.20	49.96	50.91	2,858,644	+0.16(+0.32%)
Oct 16, 2018	50.28	50.91	49.35	50.75	3,319,216	+0.97(+1.95%)
Oct 15, 2018	50.69	50.82	49.77	49.78	2,386,238	-0.75(-1.48%)
Oct 12, 2018	50.79	51.03	49.66	50.53	2,979,900	+0.76(+1.53%)
Oct 11, 2018	50.23	51.22	49.23	49.77	3,312,955	-1.03(-2.03%)
Oct 10, 2018	53.08	53.10	50.79	50.80	3,548,291	-2.25(-4.24%)
Oct 09, 2018	52.82	53.42	52.38	53.05	2,171,693	+0.02(+0.04%)
Oct 08, 2018	52.64	53.22	52.24	53.03	1,867,079	+0.21(+0.40%)
Oct 05, 2018	53.40	53.70	52.45	52.82	2,039,500	-0.33(-0.62%)
Oct 04, 2018	53.04	54.00	52.93	53.15	2,937,585	+0.32(+0.61%)
Oct 03, 2018	52.25	53.31	52.25	52.83	3,312,483	+0.76(+1.46%)
Oct 02, 2018	52.20	53.07	52.00	52.07	3,053,527	-0.30(-0.57%)
Oct 01, 2018	53.20	53.39	52.26	52.37	2,855,151	-0.46(-0.87%)
Sep 28, 2018	53.34	53.74	52.73	52.83	3,447,800	-0.95(-1.77%)
Sep 27, 2018	54.23	54.65	53.69	53.78	2,229,470	-0.36(-0.66%)
Sep 26, 2018	55.09	55.18	54.08	54.14	2,792,677	-0.90(-1.64%)
Sep 25, 2018	55.00	55.14	54.34	55.04	1,920,130	+0.16(+0.29%)
Sep 24, 2018	55.37	55.37	54.72	54.88	2,120,730	-0.60(-1.08%)
Sep 21, 2018	56.39	56.44	54.97	55.48	2,755,200	-0.61(-1.09%)
Sep 20, 2018	56.39	56.89	55.80	56.09	2,253,175	-0.07(-0.12%)
Sep 19, 2018	55.64	56.52	55.64	56.16	2,833,601	+0.75(+1.35%)
Sep 18, 2018	55.15	55.77	55.15	55.41	1,457,540	+0.23(+0.42%)
Sep 17, 2018	55.61	55.99	54.97	55.18	1,621,026	-0.53(-0.95%)
Sep 14, 2018	54.90	55.88	54.90	55.71	1,676,900	+0.95(+1.73%)
Sep 13, 2018	54.97	55.17	54.54	54.76	1,703,045	+0.07(+0.13%)
Sep 12, 2018	55.36	55.68	54.31	54.69	3,167,425	-0.87(-1.57%)
Sep 11, 2018	55.50	55.99	55.17	55.56	1,635,719	+0.06(+0.11%)
Sep 10, 2018	55.91	55.99	55.09	55.50	2,232,593	-0.19(-0.34%)
Sep 07, 2018	56.51	56.54	55.60	55.69	3,155,800	-0.44(-0.78%)
Sep 06, 2018	57.68	57.78	55.52	56.13	3,528,353	-1.60(-2.77%)
Sep 05, 2018	58.65	58.74	57.44	57.73	2,370,190	-0.82(-1.40%)

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.