Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	48.98	50.17	48.41	49.96	1,970,115	+0.64(+1.29%)
Nov 29, 2018	49.86	50.16	48.03	49.33	1,856,447	-0.94(-1.86%)
Nov 28, 2018	48.91	50.30	48.42	50.26	2,514,371	+1.47(+3.02%)
Nov 27, 2018	48.22	49.29	47.78	48.79	2,394,918	+0.03(+0.05%)
Nov 26, 2018	47.52	48.88	47.44	48.76	1,915,664	+1.58(+3.35%)
Nov 23, 2018	46.19	47.68	46.10	47.18	876,135	+0.76(+1.63%)
Nov 21, 2018		46.43	46.43	46.43	0	+1.19(+2.63%)
Nov 20, 2018	45.20	46.17	44.82	45.23	2,548,884	-1.29(-2.77%)
Nov 19, 2018	47.22	48.00	46.34	46.52	3,233,252	-0.91(-1.92%)
Nov 16, 2018	47.38	48.53	45.75	47.43	13,059,865	-6.00(-11.23%)
Nov 15, 2018	53.91	54.13	51.98	53.43	4,866,819	-1.08(-1.97%)
Nov 14, 2018	57.63	58.29	53.90	54.51	4,115,156	-2.82(-4.92%)
Nov 13, 2018	56.81	57.90	56.21	57.33	3,099,294	+0.64(+1.12%)
Nov 12, 2018	56.32	57.22	55.73	56.70	2,834,439	+0.23(+0.41%)
Nov 09, 2018	56.20	57.02	55.52	56.47	1,684,833	-0.04(-0.08%)
Nov 08, 2018	55.28	56.93	55.16	56.51	1,369,808	+1.16(+2.09%)
Nov 07, 2018	56.70	56.86	54.30	55.35	1,920,404	-0.85(-1.51%)
Nov 06, 2018	55.22	56.27	55.01	56.20	1,355,892	+0.93(+1.68%)
Nov 05, 2018	55.73	56.34	53.77	55.27	1,945,773	-0.43(-0.78%)
Nov 02, 2018	54.57	56.40	54.53	55.71	2,830,610	+1.68(+3.10%)
Nov 01, 2018	52.27	54.25	50.98	54.03	2,348,626	+1.64(+3.13%)
Oct 31, 2018	53.18	54.16	52.14	52.39	1,649,516	-0.41(-0.77%)
Oct 30, 2018	50.19	52.95	50.16	52.80	2,980,402	+2.82(+5.65%)
Oct 29, 2018	50.80	51.23	49.26	49.97	1,607,920	-0.23(-0.46%)
Oct 26, 2018	49.75	50.46	48.90	50.20	1,173,319	+0.03(+0.05%)
Oct 25, 2018	48.81	50.58	48.75	50.18	2,061,433	+1.01(+2.05%)
Oct 24, 2018	51.03	51.74	49.06	49.17	2,204,022	-2.00(-3.90%)
Oct 23, 2018	50.72	51.42	49.90	51.17	1,220,421	-0.07(-0.14%)
Oct 22, 2018	51.07	52.16	51.07	51.24	1,483,185	-0.26(-0.51%)
Oct 19, 2018	53.09	53.18	51.41	51.50	2,589,751	-1.17(-2.23%)
Oct 18, 2018	53.21	54.00	52.36	52.67	1,247,327	-1.09(-2.02%)
Oct 17, 2018	54.78	54.79	53.05	53.76	1,647,398	-1.06(-1.93%)
Oct 16, 2018	53.97	54.96	53.42	54.82	1,212,138	+1.17(+2.19%)
Oct 15, 2018	53.28	53.90	52.93	53.64	855,445	+0.33(+0.62%)
Oct 12, 2018	53.92	53.99	52.64	53.31	1,244,620	+0.24(+0.45%)
Oct 11, 2018	52.92	54.07	52.57	53.07	1,737,056	+0.05(+0.10%)
Oct 10, 2018	53.77	54.19	52.64	53.02	2,319,650	-0.88(-1.62%)
Oct 09, 2018	55.30	55.95	53.44	53.90	1,279,959	-1.46(-2.64%)
Oct 08, 2018	54.54	55.65	54.51	55.36	1,428,884	+0.53(+0.96%)
Oct 05, 2018	54.59	55.24	53.65	54.83	1,405,437	+0.45(+0.82%)
Oct 04, 2018	55.26	55.42	54.01	54.39	1,711,809	-0.88(-1.60%)
Oct 03, 2018	55.60	55.89	54.79	55.27	1,146,820	+0.04(+0.08%)
Oct 02, 2018	56.71	57.76	55.12	55.23	2,215,466	-1.69(-2.97%)
Oct 01, 2018	57.57	57.78	56.76	56.92	1,578,045	-0.62(-1.08%)
Sep 28, 2018	57.32	58.38	57.23	57.54	1,489,387	+0.21(+0.37%)
Sep 27, 2018	57.36	58.04	56.68	57.33	1,523,331	-0.41(-0.71%)
Sep 26, 2018	57.66	58.42	57.41	57.74	1,124,458	+0.39(+0.69%)
Sep 25, 2018	57.52	57.63	56.88	57.35	1,765,361	-0.01(-0.02%)
Sep 24, 2018	57.80	58.05	56.35	57.36	1,371,330	-0.45(-0.77%)
Sep 21, 2018	58.55	58.97	57.62	57.80	2,517,909	-0.41(-0.71%)
Sep 20, 2018	58.47	58.47	57.71	58.21	1,452,619	-0.25(-0.43%)
Sep 19, 2018	59.01	59.16	57.64	58.47	1,816,582	-0.50(-0.85%)
Sep 18, 2018	58.17	59.20	57.70	58.97	1,142,505	+0.49(+0.84%)
Sep 17, 2018	59.54	60.00	58.22	58.48	2,436,600	-0.96(-1.62%)
Sep 14, 2018	59.27	59.97	58.68	59.44	1,447,583	+0.08(+0.13%)
Sep 13, 2018	61.02	61.16	58.97	59.36	1,870,339	-1.53(-2.52%)
Sep 12, 2018	60.22	61.11	60.22	60.89	1,439,434	+0.82(+1.37%)
Sep 11, 2018	60.92	61.37	60.02	60.07	1,511,981	-0.74(-1.21%)
Sep 10, 2018	61.56	62.05	60.47	60.81	1,671,250	-0.42(-0.69%)
Sep 07, 2018	61.59	63.47	60.79	61.23	2,010,215	-0.88(-1.41%)
Sep 06, 2018	62.58	63.03	61.87	62.10	1,428,202	-0.39(-0.63%)
Sep 05, 2018	63.04	63.26	61.79	62.50	2,166,422	-0.81(-1.29%)

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.