Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	53.11	53.51	52.91	53.48	54,839	+0.45(+0.84%)
Nov 29, 2018	53.11	53.32	52.88	53.03	38,144	-0.17(-0.32%)
Nov 28, 2018	52.49	53.20	52.11	53.20	41,652	+0.96(+1.84%)
Nov 27, 2018	51.95	52.24	51.85	52.24	28,463	+0.07(+0.14%)
Nov 26, 2018	52.06	52.16	51.69	52.16	189,893	+0.73(+1.42%)
Nov 23, 2018	51.19	51.63	51.19	51.43	13,869	+0.01(+0.02%)
Nov 21, 2018		51.42	51.42	51.42	0	+0.10(+0.20%)
Nov 20, 2018	51.47	51.73	51.08	51.32	73,879	-0.68(-1.31%)
Nov 19, 2018	52.94	52.94	51.99	52.00	31,237	-1.04(-1.95%)
Nov 16, 2018	52.61	53.11	52.53	53.04	201,646	+0.27(+0.51%)
Nov 15, 2018	51.88	52.94	51.73	52.77	84,640	+0.65(+1.25%)
Nov 14, 2018	52.98	53.15	52.10	52.12	35,792	-0.39(-0.75%)
Nov 13, 2018	52.83	53.17	52.34	52.51	48,700	+0.07(+0.13%)
Nov 12, 2018	53.34	53.34	52.44	52.44	41,701	-1.02(-1.91%)
Nov 09, 2018	54.05	54.05	53.04	53.47	167,078	-0.43(-0.81%)
Nov 08, 2018	53.99	54.08	53.78	53.90	52,846	-0.11(-0.21%)
Nov 07, 2018	53.49	54.02	53.17	54.01	46,553	+1.25(+2.37%)
Nov 06, 2018	52.76	52.83	52.57	52.76	500,804	+0.20(+0.38%)
Nov 05, 2018	52.21	52.66	52.16	52.56	240,127	+0.34(+0.65%)
Nov 02, 2018	52.99	52.99	51.86	52.22	58,040	-0.35(-0.66%)
Nov 01, 2018	52.01	52.64	51.98	52.57	44,310	+0.60(+1.15%)
Oct 31, 2018	52.24	52.48	51.97	51.97	14,571	+0.44(+0.85%)
Oct 30, 2018	50.84	51.53	50.50	51.53	62,870	+1.05(+2.08%)
Oct 29, 2018	51.43	51.85	50.47	50.48	46,126	-0.54(-1.07%)
Oct 26, 2018	50.92	51.58	50.49	51.02	35,848	-0.51(-0.98%)
Oct 25, 2018	50.87	51.99	50.87	51.53	42,076	+0.85(+1.68%)
Oct 24, 2018	51.95	52.08	50.51	50.68	44,398	-1.38(-2.65%)
Oct 23, 2018	51.55	52.31	51.04	52.05	67,019	-0.36(-0.68%)
Oct 22, 2018	53.03	53.03	52.17	52.41	18,152	-0.22(-0.42%)
Oct 19, 2018	52.87	53.00	52.41	52.63	26,032	+0.06(+0.12%)
Oct 18, 2018	53.15	53.22	52.37	52.57	45,392	-0.86(-1.60%)
Oct 17, 2018	53.65	54.00	53.01	53.43	171,819	-0.20(-0.38%)
Oct 16, 2018	53.16	53.67	52.83	53.63	67,832	+0.82(+1.56%)
Oct 15, 2018	52.82	53.02	52.62	52.81	60,752	-0.03(-0.06%)
Oct 12, 2018	53.12	53.44	52.17	52.84	78,524	+0.59(+1.12%)
Oct 11, 2018	53.10	53.47	51.90	52.25	199,476	-1.01(-1.89%)
Oct 10, 2018	54.84	55.05	53.26	53.26	76,448	-1.84(-3.33%)
Oct 09, 2018	55.28	55.30	55.09	55.10	15,041	-0.34(-0.61%)
Oct 08, 2018	55.32	55.49	55.01	55.44	12,572	-0.07(-0.13%)
Oct 05, 2018	55.87	55.88	55.15	55.51	27,526	-0.16(-0.29%)
Oct 04, 2018	56.05	56.05	55.44	55.67	28,296	-0.68(-1.20%)
Oct 03, 2018	56.35	56.48	56.17	56.35	25,949	+0.20(+0.36%)
Oct 02, 2018	56.28	56.42	56.12	56.15	21,724	-0.20(-0.36%)
Oct 01, 2018	56.35	56.49	56.14	56.35	16,496	+0.41(+0.74%)
Sep 28, 2018	55.97	56.14	55.88	55.94	31,153	-0.01(-0.02%)
Sep 27, 2018	56.03	56.35	55.95	55.95	32,980	+0.07(+0.12%)
Sep 26, 2018	56.28	56.41	55.88	55.88	30,808	-0.33(-0.58%)
Sep 25, 2018	56.36	56.38	56.13	56.21	18,760	-0.14(-0.24%)
Sep 24, 2018	56.57	56.57	56.14	56.34	33,581	-0.24(-0.42%)
Sep 21, 2018	56.73	56.75	56.56	56.58	20,952	+0.07(+0.12%)
Sep 20, 2018	56.13	56.62	56.13	56.52	37,175	+0.62(+1.11%)
Sep 19, 2018	55.74	56.03	55.74	55.89	25,852	+0.14(+0.24%)
Sep 18, 2018	55.76	55.99	55.61	55.76	80,081	+0.07(+0.13%)
Sep 17, 2018	55.88	55.99	55.64	55.68	39,315	-0.34(-0.61%)
Sep 14, 2018	55.81	56.03	55.81	56.03	18,172	+0.18(+0.33%)
Sep 13, 2018	55.73	55.92	55.67	55.84	24,488	+0.33(+0.60%)
Sep 12, 2018	55.49	55.56	55.38	55.51	18,850	+0.11(+0.20%)
Sep 11, 2018	55.32	55.56	55.12	55.40	21,341	+0.06(+0.11%)
Sep 10, 2018	55.31	55.51	55.31	55.34	18,692	+0.21(+0.38%)
Sep 07, 2018	55.01	55.30	54.94	55.13	21,807	-0.23(-0.41%)
Sep 06, 2018	55.41	55.47	55.15	55.36	38,519	-0.04(-0.07%)
Sep 05, 2018	55.30	55.52	55.24	55.40	37,249	+0.00(+0.00%)

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.