Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	52.70	52.83	52.54	52.77	38,141,964	-0.23(-0.43%)
Nov 29, 2018	52.96	53.18	52.83	53.00	37,179,992	-0.27(-0.51%)
Nov 28, 2018	52.60	53.31	52.36	53.27	48,290,220	+0.75(+1.42%)
Nov 27, 2018	52.41	52.56	52.26	52.52	45,329,320	-0.20(-0.38%)
Nov 26, 2018	52.60	52.77	52.55	52.72	36,879,900	+0.78(+1.51%)
Nov 23, 2018	51.84	52.11	51.84	51.94	15,862,185	-0.34(-0.66%)
Nov 21, 2018		52.29	52.29	52.29	0	+0.72(+1.40%)
Nov 20, 2018	51.77	51.98	51.44	51.56	49,014,380	-0.91(-1.73%)
Nov 19, 2018	52.90	52.93	52.34	52.47	36,169,032	-0.46(-0.87%)
Nov 16, 2018	52.53	52.99	52.45	52.93	36,542,232	+0.06(+0.11%)
Nov 15, 2018	52.36	52.99	52.10	52.88	65,019,628	+0.17(+0.32%)
Nov 14, 2018	53.04	53.08	52.41	52.71	61,260,852	+0.04(+0.08%)
Nov 13, 2018	52.57	53.04	52.44	52.67	44,238,048	+0.23(+0.43%)
Nov 12, 2018	52.94	52.96	52.37	52.44	36,953,056	-0.87(-1.64%)
Nov 09, 2018	53.31	53.41	53.06	53.31	32,805,406	-0.35(-0.66%)
Nov 08, 2018	53.99	54.10	53.54	53.67	37,271,488	-0.53(-0.98%)
Nov 07, 2018	53.97	54.23	53.78	54.20	40,615,108	+0.71(+1.34%)
Nov 06, 2018	53.28	53.52	53.23	53.48	22,567,152	+0.22(+0.41%)
Nov 05, 2018	53.30	53.40	53.10	53.26	27,359,132	+0.00(+0.00%)
Nov 02, 2018	53.67	53.74	52.95	53.26	46,490,768	+0.08(+0.14%)
Nov 01, 2018	52.97	53.20	52.77	53.19	50,858,532	+0.67(+1.28%)
Oct 31, 2018	52.56	52.80	52.46	52.51	58,695,116	+0.39(+0.74%)
Oct 30, 2018	51.61	52.14	51.54	52.13	60,482,296	+0.62(+1.21%)
Oct 29, 2018	52.21	52.32	51.09	51.51	72,166,600	-0.14(-0.28%)
Oct 26, 2018	51.36	51.98	50.93	51.65	85,646,456	-0.35(-0.68%)
Oct 25, 2018	51.77	52.27	51.57	52.00	56,802,976	+0.65(+1.26%)
Oct 24, 2018	52.55	52.58	51.32	51.35	74,862,944	-1.50(-2.83%)
Oct 23, 2018	52.48	53.08	52.17	52.85	65,052,832	-0.50(-0.95%)
Oct 22, 2018	53.64	53.68	53.20	53.36	34,065,632	-0.24(-0.44%)
Oct 19, 2018	53.57	53.89	53.55	53.59	37,970,096	+0.30(+0.57%)
Oct 18, 2018	53.95	54.02	53.12	53.29	57,431,536	-0.87(-1.61%)
Oct 17, 2018	54.31	54.37	53.91	54.16	31,598,000	-0.31(-0.57%)
Oct 16, 2018	54.25	54.58	54.17	54.47	42,769,428	+0.92(+1.71%)
Oct 15, 2018	53.55	53.84	53.40	53.56	38,895,856	-0.13(-0.23%)
Oct 12, 2018	53.90	53.93	53.12	53.68	79,270,008	+0.19(+0.36%)
Oct 11, 2018	54.09	54.26	53.13	53.49	141,864,656	-0.76(-1.39%)
Oct 10, 2018	55.22	55.22	54.13	54.25	75,806,712	-1.18(-2.12%)
Oct 09, 2018	54.99	55.50	54.92	55.42	27,369,278	-0.14(-0.26%)
Oct 08, 2018	55.23	55.58	55.10	55.57	29,105,946	-0.27(-0.48%)
Oct 05, 2018	56.04	56.09	55.62	55.84	33,441,850	-0.34(-0.60%)
Oct 04, 2018	56.47	56.50	55.91	56.17	45,995,504	-0.66(-1.17%)
Oct 03, 2018	57.04	57.07	56.78	56.84	23,041,282	-0.10(-0.18%)
Oct 02, 2018	56.79	56.99	56.73	56.94	22,228,746	-0.29(-0.51%)
Oct 01, 2018	57.35	57.44	57.21	57.23	33,210,454	+0.07(+0.12%)
Sep 28, 2018	57.11	57.40	57.04	57.16	44,400,416	-0.47(-0.82%)
Sep 27, 2018	57.64	57.90	57.58	57.63	25,637,622	-0.12(-0.20%)
Sep 26, 2018	57.70	58.12	57.69	57.75	31,994,488	+0.03(+0.04%)
Sep 25, 2018	57.89	57.92	57.71	57.73	23,339,456	+0.29(+0.50%)
Sep 24, 2018	57.71	57.73	57.44	57.44	24,242,948	-0.26(-0.45%)
Sep 21, 2018	57.66	57.79	57.61	57.70	22,602,340	+0.03(+0.04%)
Sep 20, 2018	57.57	57.74	57.42	57.68	29,289,084	+0.71(+1.24%)
Sep 19, 2018	56.83	57.05	56.83	56.97	18,233,706	+0.20(+0.36%)
Sep 18, 2018	56.59	56.85	56.58	56.77	24,660,662	+0.59(+1.05%)
Sep 17, 2018	56.41	56.51	56.17	56.18	16,269,845	+0.05(+0.09%)
Sep 14, 2018	56.21	56.28	56.00	56.13	25,033,574	+0.08(+0.15%)
Sep 13, 2018	56.17	56.22	55.90	56.05	30,935,594	+0.41(+0.74%)
Sep 12, 2018	55.46	55.77	55.41	55.63	23,041,468	+0.24(+0.42%)
Sep 11, 2018	55.07	55.41	54.99	55.40	20,995,922	+0.05(+0.09%)
Sep 10, 2018	55.45	55.48	55.28	55.35	18,610,050	+0.34(+0.61%)
Sep 07, 2018	54.93	55.18	54.85	55.01	27,343,370	-0.45(-0.80%)
Sep 06, 2018	55.54	55.68	55.19	55.46	30,398,362	-0.17(-0.30%)
Sep 05, 2018	55.78	55.84	55.46	55.63	31,936,120	-0.51(-0.91%)

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.