Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	61.30	62.13	61.17	61.86	179,515	+0.46(+0.74%)
Nov 29, 2018	60.92	61.70	60.69	61.41	93,530	-0.04(-0.07%)
Nov 28, 2018	59.48	61.76	59.14	61.45	157,257	+2.20(+3.72%)
Nov 27, 2018	59.26	59.84	59.02	59.25	153,607	-0.31(-0.52%)
Nov 26, 2018	60.18	60.41	59.33	59.56	264,889	-0.20(-0.33%)
Nov 23, 2018	59.15	60.53	59.15	59.75	52,198	+0.20(+0.33%)
Nov 21, 2018		59.56	59.56	59.56	0	+0.00(+0.00%)
Nov 20, 2018	59.45	60.13	59.21	59.56	226,005	-0.58(-0.96%)
Nov 19, 2018	60.48	60.92	59.90	60.14	202,778	-0.44(-0.73%)
Nov 16, 2018	59.53	60.87	59.53	60.58	176,732	+0.56(+0.93%)
Nov 15, 2018	57.88	60.05	57.88	60.02	87,638	+1.84(+3.16%)
Nov 14, 2018	58.63	59.82	57.22	58.18	113,835	-0.10(-0.17%)
Nov 13, 2018	58.31	58.91	57.88	58.28	73,317	-0.12(-0.21%)
Nov 12, 2018	59.18	59.72	58.28	58.40	112,635	-0.88(-1.48%)
Nov 09, 2018	61.37	61.55	59.09	59.28	100,684	-2.65(-4.28%)
Nov 08, 2018	61.01	62.02	60.75	61.93	95,735	+0.87(+1.43%)
Nov 07, 2018	59.42	61.26	58.57	61.06	104,381	+2.00(+3.39%)
Nov 06, 2018	55.24	60.08	55.24	59.06	138,527	+4.62(+8.49%)
Nov 05, 2018	54.80	55.74	54.33	54.44	91,454	-0.41(-0.75%)
Nov 02, 2018	54.90	55.83	54.16	54.85	121,496	+0.15(+0.28%)
Nov 01, 2018	54.97	55.17	54.26	54.70	76,155	-0.07(-0.13%)
Oct 31, 2018	55.90	56.44	54.74	54.77	84,432	-0.87(-1.57%)
Oct 30, 2018	54.85	55.81	54.28	55.64	78,035	+1.06(+1.94%)
Oct 29, 2018	54.86	55.20	54.08	54.58	91,331	+0.45(+0.84%)
Oct 26, 2018	53.99	54.77	53.22	54.13	113,621	-0.10(-0.18%)
Oct 25, 2018	53.73	54.57	53.47	54.22	89,095	+0.89(+1.67%)
Oct 24, 2018	53.31	54.06	53.17	53.33	117,022	-0.22(-0.42%)
Oct 23, 2018	52.69	53.87	52.69	53.56	181,918	+0.12(+0.22%)
Oct 22, 2018	53.44	54.02	53.26	53.44	69,022	-0.05(-0.10%)
Oct 19, 2018	52.98	54.02	51.93	53.49	102,146	-0.28(-0.51%)
Oct 18, 2018	53.48	54.24	53.22	53.77	74,248	+0.09(+0.17%)
Oct 17, 2018	54.03	54.31	52.94	53.68	78,681	+0.01(+0.02%)
Oct 16, 2018	52.90	53.81	52.38	53.67	117,772	+1.05(+1.99%)
Oct 15, 2018	52.84	53.19	52.57	52.62	89,818	-0.29(-0.55%)
Oct 12, 2018	54.16	54.16	52.62	52.92	115,534	-0.52(-0.96%)
Oct 11, 2018	54.30	54.43	53.33	53.43	76,830	-1.00(-1.83%)
Oct 10, 2018	55.94	56.44	54.42	54.43	78,712	-1.64(-2.92%)
Oct 09, 2018	55.52	56.53	55.52	56.06	53,129	+0.54(+0.98%)
Oct 08, 2018	55.57	55.75	55.31	55.52	45,551	-0.20(-0.35%)
Oct 05, 2018	55.58	56.30	55.41	55.72	56,810	+0.05(+0.10%)
Oct 04, 2018	56.03	56.91	55.19	55.66	50,243	-0.30(-0.54%)
Oct 03, 2018	55.64	56.07	55.16	55.97	59,525	+0.61(+1.11%)
Oct 02, 2018	55.15	55.48	55.15	55.35	71,831	+0.75(+1.37%)
Oct 01, 2018	56.09	56.20	54.44	54.61	74,448	-1.44(-2.57%)
Sep 28, 2018	55.02	56.22	54.76	56.05	85,834	+0.98(+1.78%)
Sep 27, 2018	54.96	55.25	54.62	55.07	57,521	+0.00(+0.00%)
Sep 26, 2018	55.20	55.56	54.94	55.07	89,543	-0.18(-0.32%)
Sep 25, 2018	54.98	55.60	54.98	55.25	71,358	+0.04(+0.08%)
Sep 24, 2018	54.40	55.25	54.31	55.20	106,912	+0.53(+0.98%)
Sep 21, 2018	53.42	54.71	53.38	54.67	325,902	+1.16(+2.16%)
Sep 20, 2018	53.07	53.60	52.98	53.51	63,181	+0.62(+1.18%)
Sep 19, 2018	53.21	53.56	52.76	52.89	80,310	-0.40(-0.75%)
Sep 18, 2018	53.96	53.96	53.29	53.29	62,196	-0.58(-1.07%)
Sep 17, 2018	54.98	55.09	53.69	53.87	67,266	-1.02(-1.86%)
Sep 14, 2018	54.47	55.02	54.47	54.89	102,034	+0.36(+0.65%)
Sep 13, 2018	54.22	54.67	54.09	54.53	91,941	+0.49(+0.90%)
Sep 12, 2018	54.36	54.40	53.78	54.05	109,508	-0.44(-0.82%)
Sep 11, 2018	55.16	55.25	54.45	54.49	110,392	-0.84(-1.53%)
Sep 10, 2018	56.22	56.22	55.20	55.34	52,363	-0.62(-1.11%)
Sep 07, 2018	56.09	56.27	55.81	55.96	53,548	-0.27(-0.47%)
Sep 06, 2018	56.58	56.80	56.18	56.22	60,752	-0.22(-0.39%)
Sep 05, 2018	56.49	56.91	56.18	56.45	38,332	-0.04(-0.08%)
Sep 04, 2018	56.53	57.29	56.45	56.49	74,172	-0.13(-0.24%)
Aug 31, 2018		56.62	56.62	56.62	0	+0.58(+1.03%)
Aug 30, 2018	55.87	56.13	55.42	56.05	56,570	+0.20(+0.35%)
Aug 29, 2018	56.12	56.38	55.65	55.85	73,736	-0.18(-0.32%)
Aug 28, 2018	56.03	56.56	55.76	56.03	159,533	+0.22(+0.40%)
Aug 27, 2018	56.60	57.09	55.81	55.81	69,355	-0.80(-1.41%)
Aug 24, 2018	56.07	56.96	55.92	56.60	102,811	+0.89(+1.59%)
Aug 23, 2018	55.81	55.98	55.63	55.72	102,900	-0.22(-0.40%)
Aug 22, 2018	55.41	56.47	55.14	55.94	140,899	+0.49(+0.88%)
Aug 21, 2018	54.66	55.59	54.66	55.45	132,202	+0.80(+1.46%)
Aug 20, 2018	54.57	54.92	54.35	54.66	97,022	+0.18(+0.32%)
Aug 17, 2018	54.39	54.88	54.19	54.48	98,857	+0.04(+0.08%)
Aug 16, 2018	54.52	54.70	54.21	54.43	77,983	+0.27(+0.49%)
Aug 15, 2018	54.52	54.97	54.00	54.17	80,291	-0.35(-0.65%)
Aug 14, 2018	54.26	54.79	54.26	54.52	100,876	+0.26(+0.47%)
Aug 13, 2018	54.26	54.57	53.77	54.27	102,286	+0.19(+0.34%)
Aug 10, 2018	53.95	54.26	53.37	54.08	56,828	-0.27(-0.49%)
Aug 09, 2018	55.01	55.14	54.35	54.35	72,657	-0.75(-1.37%)
Aug 08, 2018	53.94	55.36	53.81	55.10	109,294	+1.28(+2.38%)
Aug 07, 2018	54.26	54.26	52.35	53.81	96,120	-0.40(-0.73%)
Aug 06, 2018	54.52	54.79	54.12	54.21	37,116	-0.40(-0.73%)
Aug 03, 2018	55.36	55.56	54.35	54.61	48,242	-0.71(-1.28%)
Aug 02, 2018	55.41	55.81	55.28	55.32	49,096	-0.22(-0.40%)
Aug 01, 2018	55.23	55.81	54.92	55.54	61,492	+0.18(+0.32%)
Jul 31, 2018	55.63	55.72	54.61	55.36	78,160	+0.40(+0.72%)
Jul 30, 2018	54.92	55.94	54.92	54.97	77,956	-0.09(-0.16%)
Jul 27, 2018	55.67	55.98	54.74	55.05	106,992	-0.71(-1.27%)
Jul 26, 2018	54.70	55.89	54.48	55.76	92,813	+1.11(+2.02%)
Jul 25, 2018	52.58	54.79	52.58	54.66	90,109	+0.44(+0.82%)
Jul 24, 2018	54.12	54.35	53.73	54.21	62,219	+0.22(+0.41%)
Jul 23, 2018	53.86	54.35	53.73	53.99	46,933	+0.04(+0.08%)
Jul 20, 2018	53.55	54.30	53.15	53.95	49,640	+0.40(+0.74%)
Jul 19, 2018	53.20	53.64	53.02	53.55	71,976	+0.18(+0.33%)
Jul 18, 2018	53.02	53.68	52.93	53.37	72,102	+0.27(+0.50%)
Jul 17, 2018	53.24	53.73	53.02	53.11	73,936	-0.31(-0.58%)
Jul 16, 2018	53.20	53.57	53.06	53.42	61,125	+0.13(+0.25%)
Jul 13, 2018	53.02	53.51	52.84	53.28	74,142	+0.18(+0.33%)
Jul 12, 2018	53.81	53.81	52.75	53.11	57,599	-0.35(-0.66%)
Jul 11, 2018	53.20	53.64	52.97	53.46	65,948	+0.13(+0.25%)
Jul 10, 2018	53.68	53.99	52.97	53.33	66,810	-0.31(-0.58%)
Jul 09, 2018	52.66	53.90	52.66	53.64	101,457	+1.06(+2.02%)
Jul 06, 2018	52.18	53.20	52.18	52.58	100,630	+0.22(+0.42%)
Jul 05, 2018	52.49	52.80	51.87	52.35	153,556	-0.04(-0.08%)
Jul 03, 2018		52.40	52.40	52.40	0	-0.13(-0.25%)
Jul 02, 2018	51.12	52.44	51.12	52.53	77,140	+1.06(+2.06%)
Jun 29, 2018	51.51	52.13	51.20	51.47	155,314	-0.04(-0.09%)
Jun 28, 2018	52.00	52.13	51.34	51.51	114,700	-0.49(-0.94%)
Jun 27, 2018	53.20	53.20	51.96	52.00	127,919	-1.33(-2.49%)
Jun 26, 2018	53.06	53.64	52.71	53.33	111,072	+0.18(+0.33%)
Jun 25, 2018	53.42	53.64	53.02	53.15	89,061	-0.49(-0.91%)
Jun 22, 2018	53.46	53.68	53.11	53.64	245,419	+0.31(+0.58%)
Jun 21, 2018	54.35	54.39	53.33	53.33	113,978	-1.02(-1.87%)
Jun 20, 2018	55.01	55.01	54.21	54.35	41,315	-0.58(-1.05%)
Jun 19, 2018	54.39	55.03	54.30	54.92	104,657	+0.13(+0.24%)
Jun 18, 2018	54.70	54.92	54.21	54.79	91,624	-0.18(-0.32%)
Jun 15, 2018		55.05	54.52	54.97	248,897	+0.44(+0.81%)
Jun 14, 2018	54.57	54.66	53.86	54.52	83,168	+0.04(+0.08%)
Jun 13, 2018	54.97	55.41	54.30	54.48	119,152	-0.49(-0.89%)
Jun 12, 2018	56.69	56.96	54.79	54.97	191,225	-1.64(-2.89%)
Jun 11, 2018	56.87	56.87	56.40	56.60	103,461	-0.18(-0.31%)
Jun 08, 2018	56.29	56.91	56.16	56.78	126,290	+0.53(+0.94%)
Jun 07, 2018	55.89	56.34	55.59	56.25	88,225	+0.09(+0.16%)
Jun 06, 2018		56.25		56.16	128,728	+0.71(+1.28%)
Jun 05, 2018	54.97	55.54	54.66	55.45	97,479	+0.31(+0.56%)
Jun 04, 2018	54.70	55.54	54.61	55.14	112,273	+0.80(+1.47%)
Jun 01, 2018	54.35	54.39	53.73	54.35	84,357	+0.58(+1.07%)
May 31, 2018	54.21	54.48	53.68	53.77	152,834	-0.47(-0.87%)
May 30, 2018	53.89	54.55	53.58	54.24	96,634	+0.70(+1.32%)
May 29, 2018	53.80	53.80	52.96	53.53	67,750	-0.66(-1.22%)
May 25, 2018		54.20	54.20	54.20	0	+0.00(+0.00%)
May 24, 2018	54.02	54.55	53.89	54.20	145,352	+0.04(+0.08%)
May 23, 2018	54.46	55.25	54.02	54.15	129,089	-0.62(-1.13%)
May 22, 2018	54.90	55.12	54.20	54.77	103,680	+0.09(+0.16%)
May 21, 2018	54.50	55.19	53.45	54.68	108,712	+0.62(+1.14%)
May 18, 2018	54.50	54.50	53.93	54.06	91,202	-0.35(-0.65%)
May 17, 2018	54.02	54.72	53.76	54.42	130,839	+0.57(+1.06%)
May 16, 2018	53.01	54.11	52.92	53.84	154,020	+0.75(+1.41%)
May 15, 2018	53.31	53.67	53.05	53.09	179,609	-0.52(-0.97%)
May 14, 2018	54.55	54.55	53.40	53.61	116,960	-0.80(-1.47%)
May 11, 2018	54.72	55.12	54.33	54.42	150,360	-0.30(-0.55%)
May 10, 2018	54.89	55.03	54.28	54.72	156,211	-0.05(-0.10%)
May 09, 2018	54.42	55.16	53.98	54.77	152,944	+0.53(+0.97%)
May 08, 2018	53.58	54.86	53.31	54.24	167,782	+1.15(+2.17%)

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.