Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	48.42	48.47	48.19	48.46	1,913,300	-0.17(-0.35%)
Nov 29, 2018	48.60	48.82	48.44	48.63	1,302,418	-0.35(-0.71%)
Nov 28, 2018	48.34	48.99	48.12	48.98	1,683,579	+0.59(+1.22%)
Nov 27, 2018	48.30	48.39	48.11	48.39	2,187,037	-0.11(-0.23%)
Nov 26, 2018	48.37	48.53	48.31	48.50	839,284	+0.82(+1.72%)
Nov 23, 2018	47.73	47.86	47.67	47.68	514,500	-0.47(-0.98%)
Nov 21, 2018		48.15	48.15	48.15	0	+0.64(+1.35%)
Nov 20, 2018	47.83	47.89	47.40	47.51	1,250,024	-0.72(-1.49%)
Nov 19, 2018	48.57	48.59	48.08	48.23	1,390,133	-0.32(-0.66%)
Nov 16, 2018	48.21	48.61	48.18	48.55	2,706,900	+0.01(+0.02%)
Nov 15, 2018	48.04	48.60	47.80	48.54	1,463,764	+0.13(+0.27%)
Nov 14, 2018	48.77	48.77	48.15	48.41	1,170,923	+0.07(+0.14%)
Nov 13, 2018	48.30	48.73	48.19	48.34	971,521	+0.13(+0.27%)
Nov 12, 2018	48.77	48.80	48.19	48.21	889,143	-0.84(-1.71%)
Nov 09, 2018	48.97	49.13	48.82	49.05	666,500	-0.30(-0.61%)
Nov 08, 2018	49.63	49.76	49.22	49.35	631,611	-0.43(-0.86%)
Nov 07, 2018	49.57	49.81	49.44	49.78	537,426	+0.61(+1.24%)
Nov 06, 2018	49.02	49.21	48.88	49.17	1,114,202	+0.31(+0.63%)
Nov 05, 2018	48.98	49.07	48.77	48.86	1,698,385	+0.10(+0.21%)
Nov 02, 2018	49.17	49.23	48.49	48.76	2,166,600	-0.07(-0.14%)
Nov 01, 2018	48.72	48.86	48.53	48.83	1,476,273	+0.58(+1.20%)
Oct 31, 2018	48.39	48.58	48.25	48.25	2,936,800	+0.16(+0.33%)
Oct 30, 2018	47.77	48.14	47.71	48.09	2,169,177	+0.42(+0.88%)
Oct 29, 2018	48.28	48.35	47.29	47.67	1,104,603	+0.03(+0.06%)
Oct 26, 2018	47.28	47.95	46.98	47.64	1,001,100	-0.27(-0.56%)
Oct 25, 2018	47.78	48.18	47.58	47.91	1,008,419	+0.53(+1.13%)
Oct 24, 2018	48.47	48.47	47.35	47.38	1,035,227	-1.42(-2.92%)
Oct 23, 2018	48.52	48.96	48.15	48.80	901,885	-0.41(-0.83%)
Oct 22, 2018	49.49	49.54	49.06	49.21	695,201	-0.29(-0.59%)
Oct 19, 2018	49.42	49.73	49.39	49.50	456,700	+0.34(+0.69%)
Oct 18, 2018	49.69	49.86	49.02	49.16	606,704	-0.72(-1.44%)
Oct 17, 2018	49.95	50.04	49.63	49.88	720,407	-0.27(-0.54%)
Oct 16, 2018	49.94	50.21	49.86	50.15	859,041	+0.74(+1.50%)
Oct 15, 2018	49.44	49.67	49.29	49.41	1,068,825	+0.02(+0.04%)
Oct 12, 2018	49.71	49.71	48.93	49.39	881,300	-0.05(-0.10%)
Oct 11, 2018	49.98	50.16	49.12	49.44	1,339,595	-0.75(-1.48%)
Oct 10, 2018	51.01	51.08	50.11	50.19	575,313	-0.70(-1.37%)
Oct 09, 2018	50.48	50.93	50.38	50.88	400,239	+0.00(+0.00%)
Oct 08, 2018	50.68	50.89	50.46	50.88	506,550	-0.24(-0.47%)
Oct 05, 2018	51.36	51.36	50.91	51.12	417,700	-0.23(-0.45%)
Oct 04, 2018	51.55	51.64	51.13	51.35	523,809	-0.32(-0.62%)
Oct 03, 2018	51.80	51.85	51.60	51.67	433,195	-0.07(-0.14%)
Oct 02, 2018	51.59	51.79	51.55	51.74	855,987	-0.26(-0.50%)
Oct 01, 2018	52.13	52.13	51.91	52.00	494,373	+0.08(+0.15%)
Sep 28, 2018	51.93	52.17	51.85	51.92	279,600	-0.57(-1.09%)
Sep 27, 2018	52.54	52.74	52.46	52.49	426,046	-0.05(-0.10%)
Sep 26, 2018	52.54	52.89	52.54	52.54	1,330,322	-0.10(-0.19%)
Sep 25, 2018	52.73	52.78	52.59	52.64	900,088	+0.35(+0.67%)
Sep 24, 2018	52.63	52.63	52.29	52.29	1,975,760	-0.24(-0.46%)
Sep 21, 2018	52.50	52.58	52.41	52.53	1,563,600	+0.06(+0.12%)
Sep 20, 2018	52.41	52.50	52.22	52.47	980,823	+0.68(+1.30%)
Sep 19, 2018	51.61	51.84	51.57	51.79	1,225,773	+0.29(+0.56%)
Sep 18, 2018	51.37	51.55	51.34	51.50	450,863	+0.61(+1.20%)
Sep 17, 2018	51.02	51.14	50.89	50.89	256,721	+0.19(+0.36%)
Sep 14, 2018	50.83	50.83	50.60	50.70	557,400	+0.05(+0.09%)
Sep 13, 2018	50.78	50.80	50.56	50.66	503,543	+0.44(+0.88%)
Sep 12, 2018	49.96	50.31	49.96	50.22	404,970	+0.23(+0.46%)
Sep 11, 2018	49.70	49.99	49.60	49.99	445,505	+0.02(+0.04%)
Sep 10, 2018	50.03	50.09	49.92	49.97	496,665	+0.29(+0.58%)
Sep 07, 2018	49.49	49.75	49.48	49.68	1,732,700	-0.37(-0.74%)
Sep 06, 2018	50.20	50.28	49.81	50.05	304,705	-0.18(-0.36%)
Sep 05, 2018	50.26	50.34	50.05	50.23	582,244	-0.26(-0.51%)

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.