Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	53.91	54.39	53.80	54.36	832,473	+0.47(+0.87%)
Nov 29, 2018	53.87	54.21	53.52	53.89	717,664	-0.12(-0.23%)
Nov 28, 2018	52.79	54.01	52.64	54.01	1,214,596	+1.58(+3.01%)
Nov 27, 2018	52.08	52.46	51.88	52.43	821,468	+0.10(+0.20%)
Nov 26, 2018	51.97	52.34	51.80	52.33	1,035,608	+0.96(+1.86%)
Nov 23, 2018	51.36	51.73	51.36	51.37	323,017	-0.27(-0.53%)
Nov 21, 2018		51.64	51.64	51.64	0	+0.21(+0.40%)
Nov 20, 2018	51.32	51.99	51.02	51.44	1,066,485	-0.85(-1.63%)
Nov 19, 2018	53.58	53.61	52.15	52.29	965,158	-1.42(-2.64%)
Nov 16, 2018	53.29	53.93	53.17	53.71	602,355	+0.03(+0.05%)
Nov 15, 2018	52.74	53.80	52.32	53.68	855,440	+0.73(+1.38%)
Nov 14, 2018	53.85	53.97	52.66	52.95	589,429	-0.44(-0.83%)
Nov 13, 2018	53.51	54.08	53.20	53.39	718,788	-0.04(-0.07%)
Nov 12, 2018	54.55	54.55	53.37	53.43	692,759	-1.36(-2.48%)
Nov 09, 2018	55.12	55.15	54.39	54.79	404,517	-0.65(-1.17%)
Nov 08, 2018	55.40	55.52	55.16	55.44	617,174	-0.08(-0.15%)
Nov 07, 2018	54.62	55.55	54.60	55.52	602,566	+1.44(+2.66%)
Nov 06, 2018	53.74	54.14	53.69	54.08	1,129,596	+0.31(+0.58%)
Nov 05, 2018	53.71	53.86	53.26	53.78	695,536	+0.07(+0.12%)
Nov 02, 2018	54.30	54.50	53.29	53.71	1,149,525	-0.46(-0.85%)
Nov 01, 2018	53.62	54.23	53.34	54.17	602,427	+0.65(+1.21%)
Oct 31, 2018	53.41	53.99	53.33	53.52	628,097	+0.84(+1.59%)
Oct 30, 2018	51.79	52.71	51.58	52.69	1,490,542	+0.79(+1.52%)
Oct 29, 2018	53.25	53.53	51.00	51.90	933,484	-0.66(-1.25%)
Oct 26, 2018	52.60	53.32	51.83	52.55	1,008,045	-1.12(-2.08%)
Oct 25, 2018	52.87	53.96	52.60	53.67	513,765	+1.37(+2.62%)
Oct 24, 2018	54.35	54.35	52.25	52.30	1,886,722	-1.99(-3.67%)
Oct 23, 2018	53.61	54.54	53.13	54.29	496,593	-0.28(-0.52%)
Oct 22, 2018	54.69	54.86	54.30	54.57	328,429	+0.04(+0.07%)
Oct 19, 2018	55.00	55.31	54.39	54.54	324,828	-0.16(-0.29%)
Oct 18, 2018	55.47	55.49	54.39	54.70	663,150	-1.01(-1.82%)
Oct 17, 2018	56.01	56.11	55.23	55.71	339,751	-0.08(-0.13%)
Oct 16, 2018	54.74	55.86	54.74	55.78	699,000	+1.43(+2.62%)
Oct 15, 2018	54.81	54.85	54.22	54.36	1,213,226	-0.44(-0.81%)
Oct 12, 2018	54.98	55.01	53.95	54.80	597,454	+1.08(+2.01%)
Oct 11, 2018	54.29	54.99	53.30	53.72	1,361,839	-0.90(-1.65%)
Oct 10, 2018	56.69	56.69	54.57	54.62	444,330	-2.21(-3.88%)
Oct 09, 2018	56.56	57.15	56.56	56.83	320,045	+0.03(+0.05%)
Oct 08, 2018	56.84	57.13	56.26	56.80	387,252	-0.29(-0.51%)
Oct 05, 2018	57.57	57.71	56.61	57.09	835,882	-0.46(-0.80%)
Oct 04, 2018	58.32	58.32	57.21	57.55	418,672	-0.81(-1.38%)
Oct 03, 2018	58.55	58.64	58.28	58.36	278,944	+0.02(+0.03%)
Oct 02, 2018	58.54	58.56	58.21	58.34	246,161	-0.12(-0.21%)
Oct 01, 2018	58.68	58.73	58.32	58.46	551,606	+0.15(+0.26%)
Sep 28, 2018	58.17	58.41	58.13	58.31	229,159	+0.07(+0.11%)
Sep 27, 2018	58.13	58.44	58.12	58.24	250,832	+0.28(+0.49%)
Sep 26, 2018	58.18	58.43	57.88	57.96	331,823	-0.07(-0.13%)
Sep 25, 2018	57.96	58.14	57.92	58.04	324,603	+0.00(+0.00%)
Sep 24, 2018	57.94	58.04	57.65	58.04	302,005	-0.02(-0.03%)
Sep 21, 2018	58.32	58.36	57.98	58.05	268,616	-0.11(-0.19%)
Sep 20, 2018	57.85	58.21	57.85	58.17	237,586	+0.53(+0.93%)
Sep 19, 2018	57.68	57.80	57.49	57.63	249,756	-0.09(-0.16%)
Sep 18, 2018	57.46	57.85	57.46	57.73	315,966	+0.41(+0.72%)
Sep 17, 2018	58.01	58.02	57.26	57.31	314,916	-0.57(-0.99%)
Sep 14, 2018	58.02	58.04	57.70	57.89	1,110,261	-0.04(-0.06%)
Sep 13, 2018	57.86	57.97	57.63	57.92	342,670	+0.47(+0.81%)
Sep 12, 2018	57.53	57.53	57.11	57.46	290,726	-0.04(-0.07%)
Sep 11, 2018	56.98	57.56	56.93	57.49	317,349	+0.30(+0.52%)
Sep 10, 2018	57.31	57.31	57.07	57.19	323,106	+0.09(+0.16%)
Sep 07, 2018	56.96	57.37	56.86	57.10	306,334	-0.06(-0.10%)
Sep 06, 2018	57.30	57.45	56.87	57.16	318,349	-0.21(-0.36%)
Sep 05, 2018	57.82	57.82	57.20	57.36	291,942	-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.