Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	53.11	53.51	52.91	53.47	54,843	+0.45(+0.84%)
Nov 29, 2018	53.10	53.32	52.87	53.02	38,147	-0.17(-0.32%)
Nov 28, 2018	52.48	53.20	52.10	53.20	41,655	+0.96(+1.84%)
Nov 27, 2018	51.95	52.24	51.85	52.24	28,465	+0.08(+0.14%)
Nov 26, 2018	52.05	52.16	51.69	52.16	189,909	+0.73(+1.42%)
Nov 23, 2018	51.19	51.62	51.19	51.43	13,871	+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	73,885	-0.68(-1.31%)
Nov 19, 2018	52.93	52.93	51.99	52.00	31,239	-1.04(-1.95%)
Nov 16, 2018	52.61	53.10	52.52	53.03	201,663	+0.27(+0.51%)
Nov 15, 2018	51.87	52.93	51.72	52.76	84,647	+0.65(+1.25%)
Nov 14, 2018	52.97	53.15	52.09	52.11	35,795	-0.39(-0.75%)
Nov 13, 2018	52.83	53.16	52.33	52.51	48,704	+0.07(+0.13%)
Nov 12, 2018	53.34	53.34	52.44	52.44	41,704	-1.02(-1.91%)
Nov 09, 2018	54.05	54.05	53.04	53.46	167,092	-0.43(-0.81%)
Nov 08, 2018	53.98	54.08	53.78	53.90	52,850	-0.11(-0.21%)
Nov 07, 2018	53.49	54.02	53.17	54.01	46,557	+1.25(+2.37%)
Nov 06, 2018	52.76	52.83	52.56	52.76	500,846	+0.20(+0.38%)
Nov 05, 2018	52.21	52.65	52.16	52.55	240,148	+0.34(+0.65%)
Nov 02, 2018	52.98	52.98	51.86	52.22	58,044	-0.35(-0.66%)
Nov 01, 2018	52.01	52.64	51.98	52.56	44,314	+0.60(+1.15%)
Oct 31, 2018	52.24	52.47	51.96	51.96	14,573	+0.44(+0.85%)
Oct 30, 2018	50.84	51.52	50.50	51.52	62,876	+1.05(+2.08%)
Oct 29, 2018	51.42	51.85	50.47	50.47	46,130	-0.54(-1.07%)
Oct 26, 2018	50.92	51.58	50.49	51.02	35,851	-0.51(-0.98%)
Oct 25, 2018	50.86	51.98	50.86	51.52	42,080	+0.85(+1.68%)
Oct 24, 2018	51.95	52.08	50.51	50.67	44,402	-1.38(-2.65%)
Oct 23, 2018	51.55	52.31	51.03	52.05	67,024	-0.36(-0.68%)
Oct 22, 2018	53.02	53.02	52.16	52.41	18,153	-0.22(-0.42%)
Oct 19, 2018	52.86	53.00	52.41	52.63	26,034	+0.06(+0.12%)
Oct 18, 2018	53.14	53.22	52.37	52.57	45,396	-0.86(-1.60%)
Oct 17, 2018	53.64	53.99	53.01	53.42	171,834	-0.20(-0.38%)
Oct 16, 2018	53.15	53.67	52.83	53.63	67,837	+0.82(+1.56%)
Oct 15, 2018	52.82	53.01	52.62	52.80	60,757	-0.03(-0.06%)
Oct 12, 2018	53.11	53.44	52.16	52.83	78,531	+0.59(+1.12%)
Oct 11, 2018	53.10	53.47	51.90	52.25	199,493	-1.01(-1.89%)
Oct 10, 2018	54.83	55.05	53.26	53.26	76,455	-1.84(-3.33%)
Oct 09, 2018	55.27	55.30	55.09	55.09	15,042	-0.34(-0.61%)
Oct 08, 2018	55.32	55.48	55.00	55.43	12,573	-0.07(-0.13%)
Oct 05, 2018	55.87	55.88	55.15	55.51	27,528	-0.16(-0.29%)
Oct 04, 2018	56.05	56.05	55.44	55.67	28,299	-0.68(-1.20%)
Oct 03, 2018	56.35	56.48	56.16	56.34	25,951	+0.20(+0.36%)
Oct 02, 2018	56.28	56.41	56.12	56.14	21,726	-0.20(-0.36%)
Oct 01, 2018	56.34	56.49	56.13	56.34	16,498	+0.41(+0.74%)
Sep 28, 2018	55.97	56.14	55.88	55.93	31,156	-0.01(-0.02%)
Sep 27, 2018	56.03	56.34	55.94	55.94	32,983	+0.07(+0.12%)
Sep 26, 2018	56.27	56.41	55.88	55.88	30,810	-0.33(-0.58%)
Sep 25, 2018	56.36	56.38	56.13	56.20	18,762	-0.14(-0.24%)
Sep 24, 2018	56.56	56.56	56.13	56.34	33,583	-0.24(-0.42%)
Sep 21, 2018	56.73	56.75	56.56	56.58	20,953	+0.07(+0.12%)
Sep 20, 2018	56.13	56.61	56.13	56.51	37,178	+0.62(+1.11%)
Sep 19, 2018	55.74	56.02	55.74	55.89	25,854	+0.14(+0.24%)
Sep 18, 2018	55.75	55.99	55.61	55.75	80,088	+0.07(+0.13%)
Sep 17, 2018	55.87	55.98	55.63	55.68	39,318	-0.34(-0.61%)
Sep 14, 2018	55.81	56.02	55.81	56.02	18,174	+0.18(+0.33%)
Sep 13, 2018	55.72	55.91	55.67	55.84	24,490	+0.33(+0.60%)
Sep 12, 2018	55.49	55.55	55.37	55.51	18,852	+0.11(+0.20%)
Sep 11, 2018	55.31	55.55	55.12	55.40	21,343	+0.06(+0.11%)
Sep 10, 2018	55.31	55.50	55.31	55.34	18,693	+0.21(+0.38%)
Sep 07, 2018	55.01	55.30	54.93	55.13	21,809	-0.23(-0.41%)
Sep 06, 2018	55.40	55.46	55.14	55.35	38,523	-0.04(-0.07%)
Sep 05, 2018	55.29	55.51	55.24	55.39	37,253	+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.