Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	50.75	51.19	50.49	51.19	403,062	+0.51(+1.01%)
Nov 29, 2018	50.79	51.06	50.32	50.68	308,446	-0.30(-0.59%)
Nov 28, 2018	49.71	50.98	49.45	50.98	347,743	+1.67(+3.38%)
Nov 27, 2018	49.01	49.48	48.73	49.31	259,361	+0.00(+0.00%)
Nov 26, 2018	48.79	49.33	48.69	49.31	283,444	+1.12(+2.32%)
Nov 23, 2018	48.18	48.72	48.17	48.20	92,795	-0.44(-0.90%)
Nov 21, 2018		48.63	48.63	48.63	0	+0.46(+0.96%)
Nov 20, 2018	47.54	48.75	47.40	48.17	733,680	-0.79(-1.61%)
Nov 19, 2018	50.73	50.79	48.82	48.95	712,055	-2.06(-4.05%)
Nov 16, 2018	50.62	51.26	50.45	51.02	338,665	-0.16(-0.31%)
Nov 15, 2018	50.01	51.32	49.77	51.18	495,422	+1.17(+2.33%)
Nov 14, 2018	50.90	51.11	49.80	50.01	2,279,020	-0.43(-0.85%)
Nov 13, 2018	50.55	51.30	50.30	50.44	616,717	+0.02(+0.04%)
Nov 12, 2018	51.71	51.71	50.26	50.42	456,163	-1.72(-3.31%)
Nov 09, 2018	52.61	52.62	51.67	52.15	299,287	-0.98(-1.84%)
Nov 08, 2018	53.16	53.26	52.80	53.12	368,858	-0.24(-0.44%)
Nov 07, 2018	52.47	53.36	52.39	53.36	663,342	+1.48(+2.85%)
Nov 06, 2018	51.49	52.14	51.42	51.88	1,067,940	+0.36(+0.70%)
Nov 05, 2018	51.77	51.77	50.89	51.52	437,837	-0.26(-0.49%)
Nov 02, 2018	52.44	52.74	51.38	51.78	583,057	-0.91(-1.73%)
Nov 01, 2018	52.16	52.70	51.70	52.69	405,214	+0.59(+1.13%)
Oct 31, 2018	51.57	52.52	51.57	52.10	572,895	+1.35(+2.67%)
Oct 30, 2018	49.83	50.78	49.61	50.74	1,425,461	+0.74(+1.48%)
Oct 29, 2018	51.68	52.10	48.99	50.01	1,142,077	-1.02(-2.00%)
Oct 26, 2018	50.76	52.03	50.22	51.03	1,167,487	-1.12(-2.14%)
Oct 25, 2018	51.16	52.44	51.09	52.15	631,582	+1.69(+3.34%)
Oct 24, 2018	52.74	52.86	50.40	50.46	1,003,589	-2.43(-4.59%)
Oct 23, 2018	52.02	53.13	51.48	52.88	764,605	-0.15(-0.29%)
Oct 22, 2018	52.88	53.42	52.59	53.04	505,625	+0.37(+0.70%)
Oct 19, 2018	53.11	53.59	52.48	52.67	456,902	-0.16(-0.30%)
Oct 18, 2018	53.76	53.76	52.49	52.83	580,838	-1.17(-2.18%)
Oct 17, 2018	54.30	54.30	53.47	54.00	533,591	-0.15(-0.28%)
Oct 16, 2018	53.17	54.32	53.12	54.15	813,065	+1.59(+3.03%)
Oct 15, 2018	53.08	53.17	52.44	52.56	541,748	-0.73(-1.37%)
Oct 12, 2018	53.09	53.45	52.25	53.29	905,148	+1.52(+2.93%)
Oct 11, 2018	52.10	53.04	51.34	51.78	1,433,628	-0.57(-1.09%)
Oct 10, 2018	54.59	54.59	52.26	52.34	1,793,766	-2.55(-4.64%)
Oct 09, 2018	54.74	55.29	54.64	54.89	4,646,199	+0.09(+0.16%)
Oct 08, 2018	55.22	55.42	54.15	54.81	1,038,999	-0.69(-1.25%)
Oct 05, 2018	56.15	56.37	54.95	55.50	1,063,290	-0.69(-1.23%)
Oct 04, 2018	57.04	57.04	55.76	56.19	807,012	-1.07(-1.87%)
Oct 03, 2018	57.23	57.49	57.15	57.26	413,864	+0.27(+0.48%)
Oct 02, 2018	57.06	57.37	56.84	56.99	581,543	-0.13(-0.23%)
Oct 01, 2018	57.34	57.52	56.95	57.12	435,959	+0.06(+0.10%)
Sep 28, 2018	56.83	57.19	56.77	57.06	519,715	+0.10(+0.18%)
Sep 27, 2018	56.80	57.16	56.76	56.96	333,080	+0.38(+0.67%)
Sep 26, 2018	56.83	57.14	56.52	56.58	352,868	-0.21(-0.37%)
Sep 25, 2018	56.68	56.83	56.49	56.79	291,943	+0.10(+0.18%)
Sep 24, 2018	56.10	56.74	55.88	56.68	386,104	+0.24(+0.42%)
Sep 21, 2018	56.91	56.97	56.39	56.45	250,303	-0.26(-0.47%)
Sep 20, 2018	56.37	56.77	56.23	56.71	320,416	+0.67(+1.20%)
Sep 19, 2018	56.18	56.40	55.72	56.04	236,623	-0.14(-0.25%)
Sep 18, 2018	55.81	56.47	55.79	56.18	229,124	+0.34(+0.61%)
Sep 17, 2018	56.60	56.70	55.78	55.84	339,712	-0.86(-1.52%)
Sep 14, 2018	56.74	56.96	56.45	56.70	274,384	+0.06(+0.10%)
Sep 13, 2018	56.38	56.87	56.24	56.64	266,617	+0.58(+1.03%)
Sep 12, 2018	56.20	56.20	55.51	56.07	284,129	-0.24(-0.42%)
Sep 11, 2018	55.68	56.44	55.57	56.30	249,681	+0.45(+0.81%)
Sep 10, 2018	55.91	55.94	55.53	55.85	266,422	+0.19(+0.34%)
Sep 07, 2018	55.49	56.16	55.24	55.66	271,951	-0.18(-0.32%)
Sep 06, 2018	56.21	56.31	55.43	55.84	405,335	-0.42(-0.74%)
Sep 05, 2018	57.06	57.06	55.94	56.26	483,732	-0.89(-1.55%)

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.