Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	52.58	53.30	52.58	53.30	816	+0.04(+0.07%)
Nov 29, 2018	53.06	53.26	52.82	53.26	2,132	+0.12(+0.23%)
Nov 28, 2018	52.02	53.14	51.87	53.14	6,315	+1.54(+2.98%)
Nov 27, 2018	51.34	51.72	51.34	51.60	5,291	+0.05(+0.11%)
Nov 26, 2018	51.01	51.60	51.01	51.55	8,959	+1.09(+2.17%)
Nov 23, 2018	50.54	50.60	50.37	50.46	6,940	-0.08(-0.16%)
Nov 21, 2018		50.53	50.53	50.53	0	+0.66(+1.33%)
Nov 20, 2018	49.94	50.28	49.39	49.87	70,785	-0.88(-1.74%)
Nov 19, 2018	51.82	51.82	50.76	50.76	9,289	-1.36(-2.61%)
Nov 16, 2018	51.79	52.18	51.38	52.12	11,940	+0.02(+0.04%)
Nov 15, 2018	51.30	52.13	50.96	52.09	4,254	+0.46(+0.89%)
Nov 14, 2018	52.09	52.22	51.21	51.64	5,164	-0.20(-0.38%)
Nov 13, 2018	52.16	52.50	51.74	51.83	6,966	-0.10(-0.19%)
Nov 12, 2018	52.38	52.45	51.81	51.93	3,772	-0.93(-1.76%)
Nov 09, 2018	53.66	53.66	52.46	52.86	7,960	-0.88(-1.64%)
Nov 08, 2018	54.15	54.15	53.53	53.74	6,825	-0.48(-0.89%)
Nov 07, 2018	53.69	54.22	53.69	54.22	9,299	+2.47(+4.78%)
Nov 06, 2018	53.15	53.27	51.75	51.75	7,233	-1.12(-2.11%)
Nov 05, 2018	52.65	52.97	52.51	52.87	10,184	+0.19(+0.37%)
Nov 02, 2018	53.69	53.69	52.37	52.68	19,187	-0.40(-0.76%)
Nov 01, 2018	53.39	53.39	52.31	53.08	16,737	+0.62(+1.18%)
Oct 31, 2018	51.55	52.64	51.55	52.46	81,880	+1.51(+2.96%)
Oct 30, 2018	50.77	50.95	50.28	50.95	13,105	+0.90(+1.80%)
Oct 29, 2018	52.09	52.09	49.52	50.05	53,182	-1.26(-2.46%)
Oct 26, 2018	51.26	51.86	50.62	51.31	53,887	-1.18(-2.24%)
Oct 25, 2018	50.89	52.52	50.89	52.49	11,189	+1.84(+3.63%)
Oct 24, 2018	52.98	52.98	50.65	50.65	11,602	-2.63(-4.94%)
Oct 23, 2018	52.01	53.28	51.98	53.28	9,722	-0.25(-0.46%)
Oct 22, 2018	53.40	53.63	53.40	53.53	1,378	-0.08(-0.15%)
Oct 19, 2018	54.31	54.31	53.59	53.61	2,041	-0.17(-0.32%)
Oct 18, 2018	54.44	54.44	53.61	53.78	3,117	-0.99(-1.80%)
Oct 17, 2018	54.45	54.95	54.24	54.77	9,001	+0.31(+0.57%)
Oct 16, 2018	53.97	54.55	53.86	54.46	4,651	+1.06(+1.98%)
Oct 15, 2018	53.19	53.54	53.09	53.40	122,538	-0.82(-1.52%)
Oct 12, 2018	52.82	54.22	52.82	54.22	19,901	+1.91(+3.65%)
Oct 11, 2018	52.51	53.56	51.96	52.31	107,046	-1.16(-2.16%)
Oct 10, 2018	54.87	54.87	53.37	53.47	20,265	-1.52(-2.76%)
Oct 09, 2018	55.12	55.39	54.99	54.99	8,418	-0.36(-0.65%)
Oct 08, 2018	54.92	55.35	54.83	55.35	16,884	-0.28(-0.50%)
Oct 05, 2018	56.82	56.82	55.46	55.62	2,347	-0.58(-1.03%)
Oct 04, 2018	56.41	56.43	55.85	56.20	8,345	-0.74(-1.30%)
Oct 03, 2018	56.93	57.05	56.91	56.95	2,832	+0.22(+0.38%)
Oct 02, 2018	56.95	56.95	56.60	56.73	9,075	-0.23(-0.40%)
Oct 01, 2018	57.32	57.39	56.88	56.96	364,043	-0.11(-0.19%)
Sep 28, 2018	57.00	57.16	56.95	57.06	6,531	-0.20(-0.34%)
Sep 27, 2018	57.27	57.34	57.18	57.26	2,613	+0.39(+0.69%)
Sep 26, 2018	57.20	57.27	56.87	56.87	4,521	-0.13(-0.22%)
Sep 25, 2018	57.07	57.07	56.97	57.00	4,498	-0.03(-0.05%)
Sep 24, 2018	57.31	57.31	56.79	57.03	9,139	-0.20(-0.36%)
Sep 21, 2018	57.68	57.68	57.23	57.23	3,781	-0.26(-0.46%)
Sep 20, 2018	57.09	57.49	57.09	57.49	3,106	+0.58(+1.02%)
Sep 19, 2018	56.24	57.37	56.24	56.91	18,920	+0.05(+0.10%)
Sep 18, 2018	56.60	56.87	56.59	56.86	6,135	+0.37(+0.66%)
Sep 17, 2018	56.65	56.65	56.49	56.49	1,900	-0.20(-0.35%)
Sep 14, 2018	56.81	57.00	56.68	56.68	6,336	-0.14(-0.24%)
Sep 13, 2018	56.09	57.15	56.09	56.82	5,537	+0.44(+0.78%)
Sep 12, 2018	56.37	56.40	55.96	56.38	1,923	+0.10(+0.18%)
Sep 11, 2018	55.68	56.30	55.68	56.28	3,681	+0.29(+0.52%)
Sep 10, 2018	55.87	55.99	55.81	55.99	3,810	+0.14(+0.24%)
Sep 07, 2018	55.87	55.87	55.74	55.85	919	+0.00(+0.01%)
Sep 06, 2018	56.26	56.26	55.58	55.85	10,080	-0.15(-0.27%)
Sep 05, 2018	56.74	56.74	55.85	56.00	17,153	-0.62(-1.09%)

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.