Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	53.91	54.39	53.81	54.36	832,380	+0.47(+0.87%)
Nov 29, 2018	53.88	54.21	53.53	53.89	717,584	-0.12(-0.23%)
Nov 28, 2018	52.80	54.02	52.64	54.02	1,214,460	+1.58(+3.01%)
Nov 27, 2018	52.08	52.47	51.88	52.44	821,376	+0.10(+0.20%)
Nov 26, 2018	51.98	52.35	51.81	52.34	1,035,492	+0.96(+1.86%)
Nov 23, 2018	51.37	51.73	51.37	51.38	322,981	-0.27(-0.53%)
Nov 21, 2018		51.65	51.65	51.65	0	+0.21(+0.40%)
Nov 20, 2018	51.32	52.00	51.03	51.44	1,066,366	-0.85(-1.63%)
Nov 19, 2018	53.58	53.61	52.16	52.30	965,051	-1.42(-2.64%)
Nov 16, 2018	53.29	53.94	53.18	53.72	602,288	+0.03(+0.05%)
Nov 15, 2018	52.75	53.81	52.33	53.69	855,345	+0.73(+1.38%)
Nov 14, 2018	53.86	53.98	52.66	52.96	589,363	-0.44(-0.83%)
Nov 13, 2018	53.52	54.08	53.21	53.40	718,708	-0.04(-0.07%)
Nov 12, 2018	54.56	54.56	53.38	53.43	692,682	-1.36(-2.48%)
Nov 09, 2018	55.12	55.15	54.40	54.80	404,472	-0.65(-1.17%)
Nov 08, 2018	55.41	55.53	55.16	55.44	617,105	-0.08(-0.15%)
Nov 07, 2018	54.63	55.56	54.61	55.53	602,499	+1.44(+2.66%)
Nov 06, 2018	53.74	54.15	53.69	54.09	1,129,470	+0.31(+0.58%)
Nov 05, 2018	53.72	53.87	53.26	53.78	695,458	+0.07(+0.12%)
Nov 02, 2018	54.31	54.50	53.29	53.72	1,149,396	-0.46(-0.85%)
Nov 01, 2018	53.62	54.24	53.35	54.18	602,360	+0.65(+1.21%)
Oct 31, 2018	53.42	54.00	53.34	53.53	628,027	+0.84(+1.59%)
Oct 30, 2018	51.79	52.71	51.58	52.69	1,490,375	+0.79(+1.52%)
Oct 29, 2018	53.26	53.54	51.00	51.90	933,380	-0.66(-1.25%)
Oct 26, 2018	52.61	53.33	51.84	52.56	1,007,932	-1.12(-2.08%)
Oct 25, 2018	52.88	53.97	52.61	53.68	513,707	+1.37(+2.62%)
Oct 24, 2018	54.35	54.35	52.26	52.31	1,886,511	-1.99(-3.67%)
Oct 23, 2018	53.61	54.54	53.13	54.30	496,538	-0.28(-0.52%)
Oct 22, 2018	54.69	54.87	54.30	54.58	328,392	+0.04(+0.07%)
Oct 19, 2018	55.01	55.31	54.40	54.54	324,792	-0.16(-0.29%)
Oct 18, 2018	55.48	55.50	54.39	54.70	663,076	-1.01(-1.82%)
Oct 17, 2018	56.02	56.12	55.24	55.72	339,713	-0.08(-0.13%)
Oct 16, 2018	54.75	55.87	54.75	55.79	698,922	+1.43(+2.62%)
Oct 15, 2018	54.81	54.86	54.22	54.36	1,213,090	-0.44(-0.81%)
Oct 12, 2018	54.98	55.02	53.96	54.80	597,388	+1.08(+2.01%)
Oct 11, 2018	54.30	54.99	53.30	53.72	1,361,687	-0.90(-1.65%)
Oct 10, 2018	56.70	56.70	54.58	54.63	444,280	-2.21(-3.88%)
Oct 09, 2018	56.57	57.16	56.57	56.83	320,009	+0.03(+0.05%)
Oct 08, 2018	56.84	57.13	56.27	56.80	387,209	-0.29(-0.51%)
Oct 05, 2018	57.57	57.71	56.62	57.09	835,789	-0.46(-0.80%)
Oct 04, 2018	58.32	58.32	57.22	57.55	418,625	-0.81(-1.38%)
Oct 03, 2018	58.56	58.65	58.28	58.36	278,913	+0.02(+0.03%)
Oct 02, 2018	58.55	58.57	58.21	58.34	246,133	-0.12(-0.21%)
Oct 01, 2018	58.69	58.74	58.32	58.47	551,545	+0.15(+0.26%)
Sep 28, 2018	58.17	58.42	58.14	58.32	229,133	+0.07(+0.11%)
Sep 27, 2018	58.14	58.45	58.13	58.25	250,804	+0.28(+0.49%)
Sep 26, 2018	58.18	58.44	57.88	57.97	331,786	-0.07(-0.13%)
Sep 25, 2018	57.97	58.14	57.93	58.04	324,566	+0.00(+0.00%)
Sep 24, 2018	57.95	58.05	57.66	58.04	301,972	-0.02(-0.03%)
Sep 21, 2018	58.32	58.37	57.99	58.06	268,586	-0.11(-0.19%)
Sep 20, 2018	57.85	58.22	57.85	58.17	237,560	+0.53(+0.93%)
Sep 19, 2018	57.69	57.81	57.50	57.64	249,729	-0.09(-0.16%)
Sep 18, 2018	57.47	57.86	57.47	57.73	315,931	+0.41(+0.72%)
Sep 17, 2018	58.01	58.02	57.27	57.32	314,881	-0.57(-0.99%)
Sep 14, 2018	58.02	58.04	57.70	57.89	1,110,137	-0.04(-0.06%)
Sep 13, 2018	57.86	57.98	57.63	57.93	342,631	+0.47(+0.81%)
Sep 12, 2018	57.54	57.54	57.11	57.46	290,694	-0.04(-0.07%)
Sep 11, 2018	56.98	57.56	56.94	57.50	317,313	+0.30(+0.52%)
Sep 10, 2018	57.32	57.32	57.08	57.20	323,070	+0.09(+0.16%)
Sep 07, 2018	56.97	57.38	56.87	57.11	306,300	-0.06(-0.10%)
Sep 06, 2018	57.30	57.45	56.87	57.16	318,313	-0.21(-0.36%)
Sep 05, 2018	57.83	57.83	57.21	57.37	291,910	-0.51(-0.89%)

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.