Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	57.29	57.50	56.99	57.36	2,565,300	-0.02(-0.03%)
Nov 29, 2018	57.45	57.60	57.09	57.38	362,777	-0.31(-0.54%)
Nov 28, 2018	57.03	57.77	56.71	57.69	687,397	+1.00(+1.76%)
Nov 27, 2018	56.36	56.76	56.27	56.69	917,881	+0.13(+0.23%)
Nov 26, 2018	56.55	56.69	56.40	56.56	359,521	+0.66(+1.18%)
Nov 23, 2018	55.94	56.08	55.71	55.90	88,600	-0.22(-0.39%)
Nov 21, 2018		56.12	56.12	56.12	0	+0.61(+1.10%)
Nov 20, 2018	55.79	55.86	55.36	55.51	304,240	-0.78(-1.39%)
Nov 19, 2018	56.65	56.67	56.19	56.29	366,621	-0.56(-0.99%)
Nov 16, 2018	56.31	57.02	56.29	56.85	400,300	+0.23(+0.41%)
Nov 15, 2018	56.01	56.84	55.85	56.62	429,753	+0.82(+1.47%)
Nov 14, 2018	55.99	56.09	55.49	55.80	392,032	+0.19(+0.34%)
Nov 13, 2018	55.43	55.94	55.34	55.61	398,980	+0.65(+1.18%)
Nov 12, 2018	55.55	55.61	54.92	54.96	315,925	-0.69(-1.24%)
Nov 09, 2018	55.81	55.81	55.37	55.65	640,300	-0.64(-1.14%)
Nov 08, 2018	56.62	56.80	56.12	56.29	478,315	-0.80(-1.40%)
Nov 07, 2018	56.85	57.09	56.65	57.09	794,361	+0.78(+1.39%)
Nov 06, 2018	56.06	56.34	56.06	56.31	236,482	+0.12(+0.21%)
Nov 05, 2018	56.16	56.34	55.96	56.19	615,022	+0.10(+0.18%)
Nov 02, 2018	56.51	56.60	55.71	56.09	447,900	+0.04(+0.07%)
Nov 01, 2018	55.34	56.08	55.15	56.05	846,491	+1.07(+1.95%)
Oct 31, 2018	54.80	55.19	54.80	54.98	848,306	+0.64(+1.18%)
Oct 30, 2018	53.98	54.34	53.80	54.34	304,514	+0.81(+1.50%)
Oct 29, 2018	54.32	54.49	53.10	53.53	544,622	-0.59(-1.08%)
Oct 26, 2018	53.89	54.50	53.66	54.12	687,300	-0.46(-0.84%)
Oct 25, 2018	54.31	54.93	54.25	54.58	678,760	+0.77(+1.43%)
Oct 24, 2018	54.92	54.92	53.81	53.81	509,240	-1.24(-2.25%)
Oct 23, 2018	54.61	55.25	54.40	55.05	1,053,016	-0.61(-1.10%)
Oct 22, 2018	55.81	55.98	55.51	55.66	621,640	+0.41(+0.74%)
Oct 19, 2018	55.61	55.73	55.15	55.25	307,000	+0.47(+0.86%)
Oct 18, 2018	55.50	55.72	54.73	54.78	2,193,517	-1.18(-2.11%)
Oct 17, 2018	56.10	56.12	55.71	55.96	679,461	-0.35(-0.62%)
Oct 16, 2018	55.94	56.39	55.77	56.31	394,921	+0.92(+1.66%)
Oct 15, 2018	55.37	55.72	55.34	55.39	862,585	-0.29(-0.52%)
Oct 12, 2018	55.94	56.00	55.28	55.68	3,706,700	+0.65(+1.18%)
Oct 11, 2018	55.08	55.58	54.56	55.03	1,011,512	-0.35(-0.63%)
Oct 10, 2018	56.48	56.48	55.38	55.38	703,585	-1.22(-2.16%)
Oct 09, 2018	56.51	56.78	56.31	56.60	362,961	-0.20(-0.35%)
Oct 08, 2018	56.43	56.85	56.34	56.80	326,043	+0.01(+0.02%)
Oct 05, 2018	57.16	57.16	56.49	56.79	422,800	-0.28(-0.49%)
Oct 04, 2018	57.70	57.70	56.92	57.07	455,123	-0.97(-1.67%)
Oct 03, 2018	58.66	58.66	57.97	58.04	261,170	-0.60(-1.02%)
Oct 02, 2018	58.66	58.81	58.43	58.64	702,205	-0.67(-1.13%)
Oct 01, 2018	59.49	59.49	59.19	59.31	339,522	+0.01(+0.02%)
Sep 28, 2018	59.13	59.47	59.13	59.30	253,600	+0.08(+0.14%)
Sep 27, 2018	58.98	59.35	58.98	59.22	375,577	+0.32(+0.54%)
Sep 26, 2018	58.87	59.34	58.82	58.90	332,770	-0.04(-0.07%)
Sep 25, 2018	58.82	59.01	58.82	58.94	568,728	+0.21(+0.36%)
Sep 24, 2018	58.80	58.84	58.60	58.73	350,726	-0.47(-0.79%)
Sep 21, 2018	59.23	59.27	59.10	59.20	330,300	+0.12(+0.20%)
Sep 20, 2018	58.96	59.12	58.80	59.08	634,699	+0.37(+0.63%)
Sep 19, 2018	58.49	58.77	58.40	58.71	579,921	+0.52(+0.89%)
Sep 18, 2018	58.07	58.26	57.93	58.19	331,504	+0.45(+0.78%)
Sep 17, 2018	57.75	57.95	57.66	57.74	210,410	-0.38(-0.65%)
Sep 14, 2018	58.36	58.39	57.94	58.12	381,300	-0.18(-0.31%)
Sep 13, 2018	58.37	58.51	58.09	58.30	647,764	+0.50(+0.87%)
Sep 12, 2018	57.28	58.01	57.15	57.80	1,695,828	+0.26(+0.45%)
Sep 11, 2018	57.10	57.56	57.03	57.54	377,760	-0.02(-0.03%)
Sep 10, 2018	57.87	58.03	57.51	57.56	365,826	-0.32(-0.56%)
Sep 07, 2018	57.90	58.12	57.72	57.88	1,691,400	-0.04(-0.06%)
Sep 06, 2018	58.12	58.15	57.73	57.92	1,449,272	-0.05(-0.09%)
Sep 05, 2018	57.78	58.08	57.72	57.97	1,600,693	-0.49(-0.84%)

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.