Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	57.12	57.45	56.90	56.95	4,238,646	-0.17(-0.30%)
Nov 29, 2018	56.74	57.34	56.39	57.12	2,282,985	+0.26(+0.46%)
Nov 28, 2018	56.91	57.14	56.66	56.86	2,171,307	-0.15(-0.26%)
Nov 27, 2018	56.81	57.06	56.73	57.01	2,264,143	+0.19(+0.33%)
Nov 26, 2018	56.22	56.90	56.16	56.82	3,304,221	+0.62(+1.10%)
Nov 23, 2018	55.76	56.20	55.60	56.20	1,176,462	+0.41(+0.73%)
Nov 22, 2018	55.65	55.98	55.59	55.79	707,811	+0.00(+0.00%)
Nov 21, 2018	55.36	56.00	55.14	55.79	1,884,590	+0.44(+0.79%)
Nov 20, 2018	55.58	55.79	55.19	55.35	2,919,883	-0.35(-0.63%)
Nov 19, 2018	55.23	55.72	55.23	55.70	1,375,711	+0.46(+0.83%)
Nov 16, 2018	54.84	55.38	54.66	55.24	1,530,980	+0.44(+0.80%)
Nov 15, 2018	55.00	55.07	54.72	54.80	2,552,660	-0.28(-0.51%)
Nov 14, 2018	54.83	55.25	54.67	55.08	2,392,219	+0.25(+0.46%)
Nov 13, 2018	54.19	54.88	54.10	54.83	2,284,932	+0.63(+1.16%)
Nov 12, 2018	53.94	54.57	53.81	54.20	1,622,913	+0.10(+0.18%)
Nov 09, 2018	53.83	54.22	53.78	54.10	1,453,930	+0.12(+0.22%)
Nov 08, 2018	53.63	54.00	53.47	53.98	1,592,426	+0.39(+0.73%)
Nov 07, 2018	53.10	53.69	52.72	53.59	1,738,622	+0.67(+1.27%)
Nov 06, 2018	53.14	53.18	52.60	52.92	1,342,634	-0.23(-0.43%)
Nov 05, 2018	52.87	53.41	52.85	53.15	1,854,649	+0.25(+0.47%)
Nov 02, 2018	53.40	53.72	52.67	52.90	2,129,595	-0.56(-1.05%)
Nov 01, 2018	51.68	53.49	51.11	53.46	3,266,547	+2.51(+4.93%)
Oct 31, 2018	51.61	51.72	50.95	50.95	2,151,215	-0.61(-1.18%)
Oct 30, 2018	51.35	51.73	51.23	51.56	1,589,976	+0.25(+0.49%)
Oct 29, 2018	51.57	52.07	51.15	51.31	1,655,514	-0.25(-0.48%)
Oct 26, 2018	52.32	52.71	51.32	51.56	1,751,675	-0.88(-1.68%)
Oct 25, 2018	52.79	52.82	52.30	52.44	1,556,334	-0.26(-0.49%)
Oct 24, 2018	52.99	53.06	52.58	52.70	1,396,961	-0.29(-0.55%)
Oct 23, 2018	52.75	53.06	52.41	52.99	1,557,886	-0.06(-0.11%)
Oct 22, 2018	53.89	53.89	52.88	53.05	1,479,066	-0.40(-0.75%)
Oct 19, 2018	52.63	53.53	52.62	53.45	1,995,148	+0.86(+1.64%)
Oct 18, 2018	52.01	52.68	51.85	52.59	1,904,775	+0.67(+1.29%)
Oct 17, 2018	51.79	52.05	51.35	51.92	1,647,133	+0.13(+0.25%)
Oct 16, 2018	51.46	51.79	51.15	51.79	1,231,093	+0.36(+0.70%)
Oct 15, 2018	50.96	51.81	50.83	51.43	1,530,451	+0.52(+1.02%)
Oct 12, 2018	51.20	51.68	50.72	50.91	2,371,600	+0.03(+0.06%)
Oct 11, 2018	51.23	51.61	50.84	50.88	3,119,920	-0.52(-1.01%)
Oct 10, 2018	51.02	51.72	50.85	51.40	2,589,534	+0.33(+0.65%)
Oct 09, 2018	51.76	51.88	51.07	51.07	1,520,861	-0.77(-1.49%)
Oct 05, 2018		51.84	51.84	51.84	0	-0.19(-0.37%)
Oct 04, 2018	52.15	52.15	51.53	52.03	2,451,684	-0.11(-0.21%)
Oct 03, 2018	52.30	52.41	51.95	52.14	1,421,066	-0.13(-0.25%)
Oct 02, 2018	52.40	52.49	52.03	52.27	1,610,142	-0.10(-0.19%)
Oct 01, 2018	52.39	52.63	52.16	52.37	1,141,168	+0.04(+0.08%)
Sep 28, 2018	52.73	52.75	52.20	52.33	1,658,536	-0.53(-1.00%)
Sep 27, 2018	52.91	53.15	52.77	52.86	1,290,744	+0.00(+0.00%)
Sep 26, 2018	52.04	53.00	52.03	52.86	1,553,345	+0.87(+1.67%)
Sep 25, 2018	52.00	52.23	51.70	51.99	2,511,654	+0.18(+0.35%)
Sep 24, 2018	52.38	52.50	51.79	51.81	1,023,968	-0.62(-1.18%)
Sep 21, 2018	52.47	52.56	52.12	52.43	2,579,775	+0.05(+0.10%)
Sep 20, 2018	52.00	52.52	51.81	52.38	1,418,793	+0.47(+0.91%)
Sep 19, 2018	52.52	52.57	51.83	51.91	1,827,616	-0.72(-1.37%)
Sep 18, 2018	52.32	52.81	52.32	52.63	902,064	+0.03(+0.06%)
Sep 17, 2018	52.00	52.77	52.00	52.60	950,329	+0.56(+1.08%)
Sep 14, 2018	52.00	52.22	51.86	52.04	732,218	-0.01(-0.02%)
Sep 13, 2018	52.22	52.25	51.98	52.05	1,167,455	-0.78(-1.48%)
Sep 12, 2018	53.24	53.24	52.82	52.83	1,846,425	-0.41(-0.77%)
Sep 11, 2018	52.87	53.31	52.66	53.24	1,208,937	+0.37(+0.70%)
Sep 10, 2018	53.00	53.30	52.72	52.87	1,492,995	-0.03(-0.06%)
Sep 07, 2018	53.03	53.13	52.69	52.90	1,147,800	-0.24(-0.45%)
Sep 06, 2018	53.22	53.29	53.00	53.14	1,930,857	-0.04(-0.08%)
Sep 05, 2018	52.57	53.24	52.36	53.18	1,258,892	+0.61(+1.16%)

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.