Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	51.70	52.34	51.36	51.95	15,800	+0.68(+1.33%)
Nov 29, 2018	51.55	51.85	50.56	51.27	11,967	-0.88(-1.69%)
Nov 28, 2018	50.81	52.30	50.71	52.15	11,433	+0.89(+1.74%)
Nov 27, 2018	52.44	52.51	51.06	51.26	9,255	-1.30(-2.47%)
Nov 26, 2018	53.56	53.56	52.56	52.56	6,452	-0.69(-1.30%)
Nov 23, 2018	52.62	53.25	52.62	53.25	2,500	+0.64(+1.22%)
Nov 21, 2018		52.61	52.61	52.61	0	-0.15(-0.28%)
Nov 20, 2018	52.50	53.30	52.50	52.76	5,446	+0.07(+0.13%)
Nov 19, 2018	52.67	53.00	51.77	52.69	8,337	-0.14(-0.27%)
Nov 16, 2018	52.84	53.65	52.75	52.83	7,000	-0.53(-0.99%)
Nov 15, 2018	51.51	53.36	51.03	53.36	7,609	+1.56(+3.01%)
Nov 14, 2018	53.23	53.49	51.53	51.80	9,137	-1.18(-2.23%)
Nov 13, 2018	52.56	52.98	52.35	52.98	1,635	+0.51(+0.97%)
Nov 12, 2018	52.81	52.81	51.55	52.47	3,294	-0.28(-0.53%)
Nov 09, 2018	53.24	53.26	52.75	52.75	5,800	-0.58(-1.09%)
Nov 08, 2018	53.62	53.62	52.40	53.33	6,212	-0.56(-1.04%)
Nov 07, 2018	52.51	53.89	52.44	53.89	7,501	+0.50(+0.94%)
Nov 06, 2018	53.40	53.40	53.39	53.39	1,641	-0.33(-0.61%)
Nov 05, 2018	53.86	53.93	52.97	53.72	4,117	-0.06(-0.11%)
Nov 02, 2018	53.39	54.12	52.30	53.78	11,500	+0.38(+0.71%)
Nov 01, 2018	53.47	54.00	53.00	53.40	5,236	+0.00(+0.00%)
Oct 31, 2018	53.45	54.22	52.80	53.40	13,043	+0.39(+0.74%)
Oct 30, 2018	52.87	53.42	52.50	53.01	10,644	+0.11(+0.21%)
Oct 29, 2018	53.92	53.92	52.50	52.90	11,973	-0.54(-1.01%)
Oct 26, 2018	53.00	53.85	52.79	53.44	13,000	+0.24(+0.45%)
Oct 25, 2018	51.49	53.20	51.00	53.20	15,901	+2.01(+3.93%)
Oct 24, 2018	52.50	54.42	50.55	51.19	15,015	-1.37(-2.61%)
Oct 23, 2018	51.48	52.56	49.88	52.56	4,033	+0.67(+1.29%)
Oct 22, 2018	51.90	52.59	51.68	51.89	11,224	+0.30(+0.58%)
Oct 19, 2018	54.26	54.26	51.52	51.59	8,200	-2.79(-5.13%)
Oct 18, 2018	54.97	55.00	53.86	54.38	8,645	-0.50(-0.91%)
Oct 17, 2018	53.95	55.75	53.92	54.88	47,821	+1.41(+2.64%)
Oct 16, 2018	50.21	53.56	50.21	53.47	30,171	+3.37(+6.73%)
Oct 15, 2018	51.85	51.85	49.02	50.10	27,583	-1.65(-3.19%)
Oct 12, 2018	53.19	53.87	51.51	51.75	19,600	-0.88(-1.67%)
Oct 11, 2018	54.23	54.50	52.63	52.63	14,530	-1.78(-3.27%)
Oct 10, 2018	53.56	54.71	53.56	54.41	14,007	+0.85(+1.59%)
Oct 09, 2018	54.20	54.68	53.41	53.56	17,147	-0.67(-1.24%)
Oct 08, 2018	54.21	54.64	53.82	54.23	19,085	+0.07(+0.13%)
Oct 05, 2018	54.80	54.80	54.16	54.16	8,700	-0.36(-0.66%)
Oct 04, 2018	54.81	54.81	54.44	54.52	10,044	-0.28(-0.51%)
Oct 03, 2018	54.33	54.90	54.08	54.80	16,736	+0.70(+1.29%)
Oct 02, 2018	53.80	54.84	53.22	54.10	11,754	+0.22(+0.41%)
Oct 01, 2018	54.16	54.56	53.48	53.88	23,242	-0.63(-1.16%)
Sep 28, 2018	54.00	54.59	53.83	54.51	54,700	+0.38(+0.70%)
Sep 27, 2018	53.90	54.85	53.18	54.13	16,611	+0.40(+0.74%)
Sep 26, 2018	54.00	54.50	53.24	53.73	14,706	-0.41(-0.76%)
Sep 25, 2018	54.20	55.46	53.36	54.14	8,162	+0.03(+0.06%)
Sep 24, 2018	54.45	55.40	53.55	54.11	26,532	-0.67(-1.22%)
Sep 21, 2018	55.42	55.50	54.61	54.78	38,600	-0.67(-1.21%)
Sep 20, 2018	55.15	55.73	55.06	55.45	17,559	+0.57(+1.04%)
Sep 19, 2018	55.06	55.50	54.65	54.88	18,034	-0.23(-0.42%)
Sep 18, 2018	53.04	55.36	53.04	55.11	10,839	+2.05(+3.86%)
Sep 17, 2018	53.62	55.23	52.29	53.06	26,070	-0.52(-0.97%)
Sep 14, 2018	53.76	55.00	51.22	53.58	70,400	-0.27(-0.50%)
Sep 13, 2018	54.97	54.97	53.54	53.85	16,373	-0.65(-1.19%)
Sep 12, 2018	54.99	55.15	54.50	54.50	11,068	-0.50(-0.91%)
Sep 11, 2018	54.75	55.35	54.75	55.00	16,490	-0.22(-0.40%)
Sep 10, 2018	55.47	55.50	55.04	55.22	8,824	-0.03(-0.05%)
Sep 07, 2018	55.31	55.31	54.76	55.25	29,800	+0.10(+0.18%)
Sep 06, 2018	55.20	55.36	54.74	55.15	8,170	+0.16(+0.29%)
Sep 05, 2018	55.08	55.12	54.71	54.99	10,874	-0.14(-0.25%)

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.