Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.94	46.29	44.91	45.71	4,257,615	+0.49(+1.09%)
Nov 29, 2018	47.02	47.25	44.89	45.22	4,455,657	-1.88(-4.00%)
Nov 28, 2018	45.99	47.16	45.74	47.10	3,047,703	+1.29(+2.81%)
Nov 27, 2018	45.21	45.95	45.07	45.81	2,782,855	+0.61(+1.34%)
Nov 26, 2018	44.89	45.73	44.69	45.21	4,291,673	+0.65(+1.46%)
Nov 23, 2018	44.68	45.36	44.40	44.56	1,979,716	-0.36(-0.81%)
Nov 21, 2018		44.92	44.92	44.92	0	+1.15(+2.63%)
Nov 20, 2018	42.16	44.43	41.44	43.77	4,745,889	-0.23(-0.53%)
Nov 19, 2018	43.95	44.55	43.16	44.00	5,127,907	+0.28(+0.65%)
Nov 16, 2018	45.15	45.15	42.78	43.72	14,877,882	-6.92(-13.66%)
Nov 15, 2018	51.42	51.72	50.01	50.64	5,693,271	-1.81(-3.45%)
Nov 14, 2018	54.86	56.01	52.20	52.45	3,992,735	-2.41(-4.40%)
Nov 13, 2018	55.89	55.91	54.71	54.86	3,171,217	-0.33(-0.61%)
Nov 12, 2018	56.68	57.17	55.13	55.20	2,210,658	-1.00(-1.77%)
Nov 09, 2018	56.93	56.96	55.87	56.19	1,845,640	-0.93(-1.62%)
Nov 08, 2018	55.80	57.69	55.80	57.12	2,113,703	+0.09(+0.15%)
Nov 07, 2018	57.97	58.07	55.45	57.04	3,507,241	-0.88(-1.51%)
Nov 06, 2018	57.40	58.16	57.13	57.91	2,072,262	+0.09(+0.16%)
Nov 05, 2018	57.12	57.90	55.92	57.82	2,061,969	+0.74(+1.29%)
Nov 02, 2018	57.03	58.09	56.38	57.08	2,203,026	+0.86(+1.53%)
Nov 01, 2018	56.31	56.99	55.37	56.22	3,033,218	-0.24(-0.43%)
Oct 31, 2018	57.46	58.12	56.37	56.46	5,946,113	-0.97(-1.69%)
Oct 30, 2018	54.34	57.57	54.33	57.43	4,382,313	+3.70(+6.89%)
Oct 29, 2018	53.11	55.58	53.09	53.73	4,550,726	+1.26(+2.41%)
Oct 26, 2018	52.57	53.47	51.64	52.47	2,983,031	-0.33(-0.62%)
Oct 25, 2018	50.98	53.05	50.94	52.80	2,557,392	+1.91(+3.74%)
Oct 24, 2018	51.47	53.22	50.73	50.89	4,264,660	-0.73(-1.41%)
Oct 23, 2018	51.40	51.89	49.99	51.62	1,475,648	-0.33(-0.64%)
Oct 22, 2018	51.28	52.35	51.28	51.95	2,574,757	+0.93(+1.82%)
Oct 19, 2018	51.45	51.97	50.59	51.03	1,929,395	-0.58(-1.11%)
Oct 18, 2018	51.76	52.33	51.20	51.60	1,520,747	-0.26(-0.50%)
Oct 17, 2018	53.32	53.75	51.40	51.86	1,929,503	-1.85(-3.44%)
Oct 16, 2018	53.29	53.81	52.63	53.70	1,500,175	+0.58(+1.10%)
Oct 15, 2018	53.04	53.47	52.58	53.12	1,803,087	+0.33(+0.63%)
Oct 12, 2018	51.52	52.93	51.30	52.79	2,585,107	+1.89(+3.71%)
Oct 11, 2018	52.25	53.07	50.86	50.90	2,271,636	-1.45(-2.77%)
Oct 10, 2018	52.82	53.73	52.26	52.35	2,197,091	-0.36(-0.68%)
Oct 09, 2018	52.80	53.64	52.22	52.71	2,707,641	-0.45(-0.84%)
Oct 08, 2018	51.50	53.32	51.39	53.16	3,105,515	+1.43(+2.75%)
Oct 05, 2018	51.10	52.23	50.86	51.73	3,446,538	+0.80(+1.57%)
Oct 04, 2018	50.66	51.48	50.59	50.93	3,395,420	+0.04(+0.08%)
Oct 03, 2018	50.43	51.10	50.06	50.89	2,148,467	+0.64(+1.26%)
Oct 02, 2018	52.09	52.30	50.22	50.25	1,991,674	-1.79(-3.45%)
Oct 01, 2018	51.53	52.47	51.34	52.05	2,428,715	+0.70(+1.37%)
Sep 28, 2018	51.63	52.05	51.11	51.34	1,970,632	-0.18(-0.35%)
Sep 27, 2018	51.66	52.00	51.36	51.52	1,720,989	-0.31(-0.60%)
Sep 26, 2018	51.36	52.69	51.29	51.83	2,093,527	+0.55(+1.07%)
Sep 25, 2018	51.82	52.09	51.05	51.28	2,981,810	-0.21(-0.42%)
Sep 24, 2018	51.79	52.25	51.22	51.50	1,982,805	-0.30(-0.58%)
Sep 21, 2018	52.50	53.24	51.65	51.80	4,036,318	-0.59(-1.13%)
Sep 20, 2018	54.73	54.75	52.13	52.39	4,832,019	-2.67(-4.85%)
Sep 19, 2018	55.06	55.57	54.57	55.06	1,527,921	+0.07(+0.12%)
Sep 18, 2018	55.08	55.61	54.88	54.99	1,682,344	-0.03(-0.06%)
Sep 17, 2018	56.14	56.20	54.75	55.03	1,870,998	-1.20(-2.14%)
Sep 14, 2018	56.30	56.30	55.21	56.23	2,118,688	+0.02(+0.03%)
Sep 13, 2018	56.43	56.74	55.92	56.21	1,681,560	-0.31(-0.55%)
Sep 12, 2018	56.44	56.67	55.88	56.52	1,395,824	+0.15(+0.27%)
Sep 11, 2018	56.07	56.74	55.97	56.37	2,150,419	+0.15(+0.26%)
Sep 10, 2018	56.64	56.89	56.00	56.22	2,363,622	-0.20(-0.35%)
Sep 07, 2018	55.77	56.95	55.39	56.42	2,699,848	+0.52(+0.94%)
Sep 06, 2018	55.94	56.92	55.76	55.89	2,865,149	+0.24(+0.43%)
Sep 05, 2018	55.79	56.47	55.00	55.65	6,069,026	-0.16(-0.29%)

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.