Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	48.61	49.37	48.59	49.34	4,048,489	+0.72(+1.48%)
Nov 29, 2018	48.10	48.93	48.07	48.62	3,476,931	+0.50(+1.04%)
Nov 28, 2018	47.38	48.17	47.17	48.12	3,067,179	+0.27(+0.56%)
Nov 27, 2018	47.31	48.03	46.97	47.85	3,998,858	+0.58(+1.22%)
Nov 26, 2018	47.41	47.63	47.05	47.28	4,343,568	-0.18(-0.39%)
Nov 23, 2018	47.39	47.57	47.01	47.46	1,247,935	-0.12(-0.24%)
Nov 21, 2018		47.58	47.58	47.58	0	+0.14(+0.29%)
Nov 20, 2018	47.89	48.34	47.31	47.44	5,477,015	+0.02(+0.03%)
Nov 19, 2018	47.43	47.88	46.80	47.42	5,625,097	-0.03(-0.06%)
Nov 16, 2018	48.05	48.24	47.28	47.45	4,404,785	-0.61(-1.26%)
Nov 15, 2018	47.73	48.08	47.16	48.06	3,345,874	+0.05(+0.10%)
Nov 14, 2018	47.91	48.41	47.51	48.01	5,217,024	-0.74(-1.51%)
Nov 13, 2018	49.50	49.67	48.12	48.75	4,542,124	-0.68(-1.37%)
Nov 12, 2018	49.92	50.34	49.28	49.43	2,924,085	-0.55(-1.09%)
Nov 09, 2018	50.04	50.47	49.55	49.97	2,999,182	-0.13(-0.26%)
Nov 08, 2018	49.21	50.14	49.20	50.10	4,971,712	+0.70(+1.42%)
Nov 07, 2018	49.77	49.89	48.61	49.41	3,144,525	-0.09(-0.19%)
Nov 06, 2018	48.65	49.52	48.29	49.50	7,393,947	+0.95(+1.96%)
Nov 05, 2018	48.70	49.30	48.37	48.54	4,844,028	+0.12(+0.24%)
Nov 02, 2018	49.02	49.37	48.08	48.43	6,247,874	-0.77(-1.56%)
Nov 01, 2018	50.05	50.05	48.83	49.20	8,345,035	-1.14(-2.26%)
Oct 31, 2018	50.48	51.86	49.93	50.34	10,316,816	-4.90(-8.88%)
Oct 30, 2018	54.49	55.36	54.15	55.24	2,615,055	+1.21(+2.23%)
Oct 29, 2018	53.38	54.69	53.38	54.03	2,020,316	+0.87(+1.63%)
Oct 26, 2018	54.09	54.39	52.83	53.16	2,195,888	-1.07(-1.97%)
Oct 25, 2018	54.79	54.85	54.02	54.23	3,011,832	-0.69(-1.26%)
Oct 24, 2018	54.85	56.10	54.83	54.92	4,195,945	+0.21(+0.38%)
Oct 23, 2018	54.05	54.98	53.58	54.72	3,261,820	+0.45(+0.84%)
Oct 22, 2018	54.99	55.31	54.10	54.26	2,249,997	-0.45(-0.81%)
Oct 19, 2018	53.81	54.86	53.81	54.71	3,445,515	+1.24(+2.31%)
Oct 18, 2018	53.67	54.21	53.21	53.47	2,288,820	-0.07(-0.13%)
Oct 17, 2018	53.49	53.97	53.09	53.54	1,781,426	-0.15(-0.29%)
Oct 16, 2018	53.03	54.02	52.80	53.69	2,216,602	+0.91(+1.72%)
Oct 15, 2018	52.28	53.23	52.28	52.79	2,208,724	+0.55(+1.06%)
Oct 12, 2018	52.21	52.45	51.88	52.23	2,144,503	+0.25(+0.49%)
Oct 11, 2018	52.97	53.31	51.90	51.98	4,034,961	-0.85(-1.62%)
Oct 10, 2018	53.19	54.12	52.83	52.83	3,283,482	-0.20(-0.38%)
Oct 09, 2018	53.95	54.06	52.92	53.03	1,937,027	-0.98(-1.81%)
Oct 08, 2018	53.47	54.23	53.47	54.01	2,410,613	+0.68(+1.27%)
Oct 05, 2018	53.04	53.58	53.04	53.33	1,663,177	+0.18(+0.35%)
Oct 04, 2018	52.23	53.26	51.30	53.15	2,868,043	+0.36(+0.68%)
Oct 03, 2018	54.45	54.71	52.65	52.79	3,609,185	-1.35(-2.49%)
Oct 02, 2018	53.90	54.72	53.83	54.13	1,900,602	+0.41(+0.76%)
Oct 01, 2018	53.86	54.09	53.57	53.73	1,931,294	-0.10(-0.19%)
Sep 28, 2018	53.92	54.39	53.74	53.83	2,721,184	+0.01(+0.01%)
Sep 27, 2018	54.79	54.99	53.43	53.82	2,829,210	-1.46(-2.64%)
Sep 26, 2018	55.54	55.99	55.25	55.28	1,698,985	-0.15(-0.26%)
Sep 25, 2018	55.70	55.80	55.21	55.42	1,300,106	-0.18(-0.33%)
Sep 24, 2018	55.80	56.45	55.53	55.61	1,557,420	-0.64(-1.13%)
Sep 21, 2018	56.07	56.45	55.75	56.25	3,666,665	+0.28(+0.51%)
Sep 20, 2018	55.82	56.06	55.43	55.96	2,310,224	+0.31(+0.55%)
Sep 19, 2018	56.47	56.77	55.51	55.65	1,910,869	-0.74(-1.31%)
Sep 18, 2018	56.68	56.85	55.69	56.39	3,189,043	-1.03(-1.79%)
Sep 17, 2018	57.41	57.64	57.13	57.42	1,506,653	-0.11(-0.19%)
Sep 14, 2018	57.36	57.58	56.98	57.53	1,126,173	+0.03(+0.05%)
Sep 13, 2018	57.31	57.53	56.82	57.50	2,028,914	+0.27(+0.47%)
Sep 12, 2018	56.72	57.28	56.54	57.23	1,473,710	+0.76(+1.35%)
Sep 11, 2018	56.80	56.88	56.24	56.47	1,295,519	-0.43(-0.76%)
Sep 10, 2018	56.99	57.33	56.72	56.90	2,377,945	-0.05(-0.09%)
Sep 07, 2018	56.38	57.22	56.23	56.95	2,504,977	+0.34(+0.60%)
Sep 06, 2018	55.71	56.67	55.70	56.62	1,932,786	+0.73(+1.31%)
Sep 05, 2018	55.02	55.93	54.82	55.89	2,002,631	+0.61(+1.10%)

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.