Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	48.64	48.93	47.78	48.00	2,565,311	-0.75(-1.54%)
Nov 29, 2018	49.21	49.50	48.60	48.75	1,192,573	-0.56(-1.14%)
Nov 28, 2018	49.15	49.42	48.48	49.32	779,644	+0.28(+0.57%)
Nov 27, 2018	49.17	49.62	48.62	49.04	1,041,703	-0.14(-0.29%)
Nov 26, 2018	48.38	49.34	48.37	49.18	1,334,294	+0.81(+1.67%)
Nov 23, 2018	49.00	49.00	48.08	48.37	590,147	-0.61(-1.24%)
Nov 21, 2018		48.98	48.98	48.98	0	+0.17(+0.34%)
Nov 20, 2018	49.18	49.51	48.64	48.81	1,550,687	-0.32(-0.65%)
Nov 19, 2018	49.16	49.48	48.88	49.13	1,326,348	+0.00(+0.00%)
Nov 16, 2018	49.03	49.82	48.86	49.13	2,130,071	-0.08(-0.17%)
Nov 15, 2018	50.04	50.26	49.07	49.22	2,318,403	-0.90(-1.80%)
Nov 14, 2018	51.31	51.43	49.67	50.12	1,951,328	-1.37(-2.66%)
Nov 13, 2018	52.02	52.53	51.30	51.48	1,332,035	-0.30(-0.58%)
Nov 12, 2018	53.01	53.18	51.61	51.78	932,539	-0.98(-1.86%)
Nov 09, 2018	52.03	52.96	51.88	52.77	1,148,176	+0.66(+1.26%)
Nov 08, 2018	52.77	52.88	52.04	52.11	2,005,358	-0.23(-0.43%)
Nov 07, 2018	53.00	53.53	52.28	52.33	2,585,034	-0.48(-0.92%)
Nov 06, 2018	52.60	53.07	51.93	52.82	2,159,582	+1.11(+2.15%)
Nov 05, 2018	52.13	52.78	51.62	51.71	2,376,873	-0.42(-0.80%)
Nov 02, 2018	52.33	53.17	51.80	52.13	2,171,655	-0.06(-0.11%)
Nov 01, 2018	51.56	52.87	51.09	52.18	3,036,597	+0.64(+1.25%)
Oct 31, 2018	57.01	57.34	51.15	51.54	8,723,178	-5.19(-9.14%)
Oct 30, 2018	54.76	57.80	54.29	56.73	3,028,408	+1.88(+3.42%)
Oct 29, 2018	54.45	55.70	54.36	54.85	1,156,019	+0.45(+0.83%)
Oct 26, 2018	54.69	55.11	53.86	54.40	1,579,102	-0.74(-1.35%)
Oct 25, 2018	54.73	55.54	54.46	55.15	1,024,117	+0.40(+0.73%)
Oct 24, 2018	55.67	56.31	54.67	54.74	761,236	-1.05(-1.88%)
Oct 23, 2018	55.17	56.09	54.49	55.80	1,536,814	+0.05(+0.09%)
Oct 22, 2018	56.37	56.60	55.28	55.75	842,686	-0.49(-0.88%)
Oct 19, 2018	56.38	56.71	56.05	56.24	1,193,019	+0.10(+0.18%)
Oct 18, 2018	57.14	57.14	55.70	56.14	1,940,344	-1.09(-1.91%)
Oct 17, 2018	57.15	57.26	56.33	57.23	960,160	-0.14(-0.25%)
Oct 16, 2018	57.13	57.79	56.50	57.37	1,174,043	+0.64(+1.13%)
Oct 15, 2018	56.07	57.21	56.00	56.73	1,098,057	+0.68(+1.21%)
Oct 12, 2018	56.09	56.35	55.39	56.05	1,259,684	+0.50(+0.90%)
Oct 11, 2018	56.25	56.38	54.82	55.55	2,248,356	-0.70(-1.25%)
Oct 10, 2018	58.15	58.33	56.23	56.25	2,093,725	-2.05(-3.52%)
Oct 09, 2018	58.81	59.12	58.17	58.31	2,060,881	-0.72(-1.22%)
Oct 08, 2018	57.85	60.34	57.55	59.02	3,023,088	+1.53(+2.67%)
Oct 05, 2018	57.17	57.83	57.07	57.49	2,721,523	+0.45(+0.79%)
Oct 04, 2018	57.32	57.53	56.57	57.04	1,591,637	-0.35(-0.61%)
Oct 03, 2018	57.81	58.43	57.36	57.39	1,686,556	-0.21(-0.36%)
Oct 02, 2018	56.29	57.66	56.29	57.60	1,377,861	+1.21(+2.14%)
Oct 01, 2018	57.46	57.46	56.25	56.39	1,392,722	-0.92(-1.60%)
Sep 28, 2018	56.99	57.67	56.43	57.31	2,784,831	+0.14(+0.25%)
Sep 27, 2018	56.14	57.60	55.90	57.16	3,341,200	+0.95(+1.69%)
Sep 26, 2018	55.63	56.68	55.39	56.21	2,399,446	+0.64(+1.16%)
Sep 25, 2018	56.05	56.42	55.35	55.57	2,504,282	+0.33(+0.60%)
Sep 24, 2018	55.70	56.13	55.13	55.24	1,573,488	-0.42(-0.75%)
Sep 21, 2018	55.11	55.87	54.82	55.65	2,978,232	+0.46(+0.83%)
Sep 20, 2018	54.42	55.38	54.42	55.20	1,910,440	+0.78(+1.44%)
Sep 19, 2018	54.51	54.59	54.25	54.41	1,248,044	+0.37(+0.68%)
Sep 18, 2018	53.75	54.21	53.44	54.04	691,867	+0.16(+0.29%)
Sep 17, 2018	53.44	54.35	53.15	53.89	1,551,777	+0.23(+0.44%)
Sep 14, 2018	53.76	53.84	53.24	53.65	1,363,639	+0.54(+1.02%)
Sep 13, 2018	53.20	53.76	52.94	53.11	921,411	+0.06(+0.11%)
Sep 12, 2018	52.86	53.76	52.86	53.05	1,243,055	+0.29(+0.55%)
Sep 11, 2018	52.20	53.22	51.70	52.76	2,019,114	+0.25(+0.48%)
Sep 10, 2018	53.39	53.73	52.44	52.51	1,477,536	-0.62(-1.16%)
Sep 07, 2018	52.76	53.17	52.00	53.13	1,721,305	+0.34(+0.65%)
Sep 06, 2018	53.21	53.59	52.50	52.78	1,180,482	-0.58(-1.09%)
Sep 05, 2018	53.05	53.51	52.99	53.37	1,189,539	+0.23(+0.44%)

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.