Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	50.82	51.26	50.56	51.26	402,521	+0.51(+1.01%)
Nov 29, 2018	50.86	51.13	50.39	50.75	308,031	-0.30(-0.59%)
Nov 28, 2018	49.78	51.05	49.51	51.05	347,276	+1.67(+3.38%)
Nov 27, 2018	49.08	49.55	48.79	49.38	259,013	+0.00(+0.00%)
Nov 26, 2018	48.86	49.40	48.75	49.38	283,063	+1.12(+2.32%)
Nov 23, 2018	48.24	48.78	48.23	48.26	92,670	-0.44(-0.90%)
Nov 21, 2018		48.70	48.70	48.70	0	+0.46(+0.96%)
Nov 20, 2018	47.61	48.81	47.46	48.23	732,695	-0.79(-1.61%)
Nov 19, 2018	50.79	50.86	48.89	49.02	711,099	-2.07(-4.05%)
Nov 16, 2018	50.69	51.32	50.52	51.09	338,210	-0.16(-0.31%)
Nov 15, 2018	50.08	51.39	49.84	51.25	494,757	+1.17(+2.33%)
Nov 14, 2018	50.96	51.18	49.86	50.08	2,275,960	-0.43(-0.85%)
Nov 13, 2018	50.61	51.37	50.37	50.51	615,889	+0.02(+0.04%)
Nov 12, 2018	51.78	51.78	50.33	50.49	455,550	-1.73(-3.31%)
Nov 09, 2018	52.68	52.69	51.74	52.22	298,886	-0.98(-1.84%)
Nov 08, 2018	53.23	53.33	52.87	53.19	368,363	-0.24(-0.44%)
Nov 07, 2018	52.54	53.43	52.46	53.43	662,451	+1.48(+2.85%)
Nov 06, 2018	51.56	52.21	51.49	51.95	1,066,506	+0.36(+0.70%)
Nov 05, 2018	51.84	51.84	50.95	51.59	437,249	-0.26(-0.49%)
Nov 02, 2018	52.51	52.81	51.45	51.85	582,274	-0.91(-1.73%)
Nov 01, 2018	52.23	52.78	51.77	52.76	404,670	+0.59(+1.13%)
Oct 31, 2018	51.64	52.59	51.64	52.17	572,126	+1.36(+2.67%)
Oct 30, 2018	49.89	50.85	49.67	50.81	1,423,547	+0.74(+1.48%)
Oct 29, 2018	51.75	52.17	49.06	50.07	1,140,544	-1.02(-2.00%)
Oct 26, 2018	50.83	52.10	50.29	51.10	1,165,919	-1.12(-2.14%)
Oct 25, 2018	51.23	52.51	51.16	52.22	630,734	+1.69(+3.34%)
Oct 24, 2018	52.81	52.93	50.47	50.53	1,002,241	-2.43(-4.59%)
Oct 23, 2018	52.09	53.20	51.55	52.96	763,578	-0.15(-0.29%)
Oct 22, 2018	52.96	53.49	52.66	53.11	504,946	+0.37(+0.70%)
Oct 19, 2018	53.18	53.66	52.55	52.74	456,288	-0.16(-0.30%)
Oct 18, 2018	53.83	53.83	52.56	52.90	580,058	-1.18(-2.17%)
Oct 17, 2018	54.37	54.37	53.54	54.08	532,875	-0.15(-0.28%)
Oct 16, 2018	53.24	54.40	53.19	54.23	811,973	+1.59(+3.03%)
Oct 15, 2018	53.16	53.24	52.51	52.63	541,020	-0.73(-1.37%)
Oct 12, 2018	53.16	53.53	52.32	53.36	903,932	+1.52(+2.93%)
Oct 11, 2018	52.17	53.11	51.41	51.85	1,431,703	-0.57(-1.09%)
Oct 10, 2018	54.66	54.66	52.33	52.42	1,791,357	-2.55(-4.64%)
Oct 09, 2018	54.82	55.37	54.71	54.97	4,639,960	+0.09(+0.16%)
Oct 08, 2018	55.29	55.49	54.23	54.88	1,037,603	-0.69(-1.25%)
Oct 05, 2018	56.23	56.45	55.02	55.57	1,061,862	-0.69(-1.23%)
Oct 04, 2018	57.12	57.12	55.83	56.27	805,928	-1.07(-1.87%)
Oct 03, 2018	57.31	57.56	57.23	57.34	413,308	+0.27(+0.48%)
Oct 02, 2018	57.14	57.45	56.92	57.06	580,762	-0.13(-0.23%)
Oct 01, 2018	57.41	57.59	57.03	57.20	435,374	+0.06(+0.10%)
Sep 28, 2018	56.91	57.26	56.84	57.14	519,018	+0.10(+0.18%)
Sep 27, 2018	56.87	57.23	56.84	57.03	332,633	+0.38(+0.67%)
Sep 26, 2018	56.91	57.21	56.60	56.66	352,394	-0.21(-0.37%)
Sep 25, 2018	56.76	56.91	56.57	56.86	291,551	+0.10(+0.18%)
Sep 24, 2018	56.17	56.82	55.95	56.76	385,586	+0.24(+0.42%)
Sep 21, 2018	56.99	57.04	56.47	56.52	249,967	-0.26(-0.47%)
Sep 20, 2018	56.45	56.85	56.30	56.79	319,986	+0.67(+1.20%)
Sep 19, 2018	56.26	56.47	55.79	56.12	236,306	-0.14(-0.25%)
Sep 18, 2018	55.89	56.55	55.87	56.26	228,817	+0.34(+0.61%)
Sep 17, 2018	56.67	56.78	55.86	55.92	339,256	-0.86(-1.52%)
Sep 14, 2018	56.82	57.03	56.52	56.78	274,016	+0.06(+0.10%)
Sep 13, 2018	56.46	56.95	56.31	56.72	266,259	+0.58(+1.03%)
Sep 12, 2018	56.28	56.28	55.59	56.14	283,748	-0.24(-0.42%)
Sep 11, 2018	55.76	56.51	55.64	56.38	249,346	+0.45(+0.81%)
Sep 10, 2018	55.98	56.01	55.60	55.93	266,064	+0.19(+0.34%)
Sep 07, 2018	55.57	56.24	55.31	55.74	271,586	-0.18(-0.32%)
Sep 06, 2018	56.29	56.39	55.50	55.92	404,791	-0.42(-0.74%)
Sep 05, 2018	57.14	57.14	56.01	56.33	483,082	-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.