Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	53.50	53.89	53.43	53.82	136,704	+0.28(+0.52%)
Nov 29, 2018	53.57	53.88	53.25	53.54	189,410	-0.15(-0.28%)
Nov 28, 2018	52.75	53.69	52.50	53.69	312,598	+1.12(+2.13%)
Nov 27, 2018	52.35	52.62	52.30	52.57	123,272	-0.02(-0.04%)
Nov 26, 2018	52.29	52.61	52.25	52.59	83,007	+0.78(+1.50%)
Nov 23, 2018	51.59	52.04	51.59	51.81	22,226	-0.20(-0.39%)
Nov 21, 2018		52.01	52.01	52.01	0	+0.44(+0.84%)
Nov 20, 2018	51.76	52.12	51.43	51.58	300,620	-0.99(-1.89%)
Nov 19, 2018	53.38	53.38	52.42	52.57	84,215	-0.89(-1.66%)
Nov 16, 2018	53.09	53.64	53.08	53.46	234,782	+0.12(+0.23%)
Nov 15, 2018	52.58	53.43	52.24	53.34	153,546	+0.44(+0.82%)
Nov 14, 2018	53.68	53.82	52.59	52.90	115,691	-0.44(-0.83%)
Nov 13, 2018	53.49	53.91	53.19	53.35	158,708	-0.05(-0.09%)
Nov 12, 2018	54.17	54.17	53.32	53.39	137,254	-0.95(-1.74%)
Nov 09, 2018	54.53	54.53	53.93	54.34	136,273	-0.51(-0.93%)
Nov 08, 2018	54.79	55.07	54.67	54.85	70,800	-0.16(-0.29%)
Nov 07, 2018	54.47	55.04	54.27	55.01	96,397	+0.98(+1.82%)
Nov 06, 2018	53.67	54.02	53.67	54.02	86,026	+0.33(+0.62%)
Nov 05, 2018	53.52	53.78	53.27	53.69	79,173	+0.29(+0.54%)
Nov 02, 2018	53.92	54.12	53.02	53.40	179,215	-0.26(-0.48%)
Nov 01, 2018	53.11	53.69	52.94	53.66	341,028	+0.73(+1.38%)
Oct 31, 2018	52.84	53.42	52.84	52.93	216,327	+0.60(+1.15%)
Oct 30, 2018	51.37	52.37	51.37	52.33	533,057	+0.95(+1.84%)
Oct 29, 2018	52.18	52.50	50.72	51.38	439,051	-0.13(-0.25%)
Oct 26, 2018	51.64	52.17	50.93	51.51	283,011	-0.95(-1.80%)
Oct 25, 2018	52.01	52.76	51.91	52.46	375,530	+0.70(+1.34%)
Oct 24, 2018	53.45	53.56	51.72	51.76	119,872	-1.72(-3.22%)
Oct 23, 2018	53.03	53.69	52.49	53.49	122,796	-0.42(-0.77%)
Oct 22, 2018	54.22	54.22	53.76	53.90	93,727	-0.17(-0.31%)
Oct 19, 2018	54.32	54.67	53.98	54.07	176,410	-0.21(-0.39%)
Oct 18, 2018	54.79	55.02	54.04	54.28	162,327	-0.74(-1.35%)
Oct 17, 2018	55.16	55.21	54.51	55.03	100,586	-0.16(-0.29%)
Oct 16, 2018	54.43	55.24	54.27	55.18	132,075	+1.11(+2.06%)
Oct 15, 2018	54.02	54.50	54.01	54.07	93,956	-0.10(-0.19%)
Oct 12, 2018	54.47	54.47	53.51	54.17	195,508	+0.57(+1.05%)
Oct 11, 2018	54.54	54.92	53.44	53.61	296,951	-1.14(-2.08%)
Oct 10, 2018	56.36	56.36	54.70	54.75	159,343	-1.76(-3.12%)
Oct 09, 2018	56.71	56.87	56.48	56.51	62,270	-0.34(-0.59%)
Oct 08, 2018	56.79	56.94	56.41	56.85	66,604	-0.10(-0.17%)
Oct 05, 2018	57.37	57.48	56.63	56.94	122,030	-0.38(-0.66%)
Oct 04, 2018	57.74	57.74	57.04	57.32	79,702	-0.52(-0.90%)
Oct 03, 2018	57.94	58.10	57.78	57.84	294,069	+0.09(+0.16%)
Oct 02, 2018	57.79	58.09	57.69	57.75	88,794	-0.19(-0.32%)
Oct 01, 2018	58.16	58.20	57.80	57.94	87,038	+0.08(+0.14%)
Sep 28, 2018	57.70	57.98	57.70	57.85	27,621	+0.01(+0.02%)
Sep 27, 2018	57.90	58.07	57.79	57.84	54,733	+0.05(+0.08%)
Sep 26, 2018	58.16	58.30	57.77	57.80	102,649	-0.27(-0.46%)
Sep 25, 2018	58.27	58.27	58.05	58.06	53,415	-0.06(-0.11%)
Sep 24, 2018	58.27	58.32	58.04	58.13	59,281	-0.27(-0.46%)
Sep 21, 2018	58.52	58.63	58.38	58.40	83,403	-0.03(-0.05%)
Sep 20, 2018	58.39	58.49	58.28	58.43	66,909	+0.34(+0.59%)
Sep 19, 2018	58.15	58.27	58.06	58.08	57,640	-0.08(-0.14%)
Sep 18, 2018	57.93	58.25	57.93	58.17	44,197	+0.36(+0.62%)
Sep 17, 2018	58.19	58.19	57.80	57.81	32,812	-0.47(-0.81%)
Sep 14, 2018	58.17	58.30	58.06	58.28	75,851	+0.28(+0.48%)
Sep 13, 2018	57.97	58.14	57.93	58.00	130,836	+0.16(+0.27%)
Sep 12, 2018	57.79	57.88	57.49	57.84	49,603	+0.07(+0.13%)
Sep 11, 2018	57.48	57.87	57.41	57.77	36,587	+0.14(+0.24%)
Sep 10, 2018	57.60	57.71	57.57	57.63	64,918	+0.24(+0.42%)
Sep 07, 2018	57.40	57.65	57.27	57.39	72,223	-0.18(-0.31%)
Sep 06, 2018	57.73	57.88	57.44	57.57	50,116	-0.18(-0.30%)
Sep 05, 2018	57.83	58.03	57.42	57.74	82,843	-0.18(-0.30%)

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.