Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	52.89	53.86	52.39	53.64	317,383	+0.47(+0.88%)
Nov 29, 2018	54.41	54.81	53.01	53.17	205,844	-1.40(-2.56%)
Nov 28, 2018	54.57	54.81	52.75	54.56	245,072	+0.19(+0.35%)
Nov 27, 2018	55.04	55.39	54.29	54.37	178,677	-0.98(-1.77%)
Nov 26, 2018	55.12	55.87	54.37	55.35	249,749	+0.63(+1.15%)
Nov 23, 2018	54.07	55.39	53.60	54.73	110,113	+0.47(+0.86%)
Nov 21, 2018		54.26	54.26	54.26	0	+0.91(+1.71%)
Nov 20, 2018	52.74	55.67	52.74	53.35	286,844	-0.54(-1.00%)
Nov 19, 2018	52.63	54.36	52.19	53.89	285,978	+1.20(+2.27%)
Nov 16, 2018	53.15	53.15	51.89	52.69	294,968	-0.93(-1.74%)
Nov 15, 2018	54.05	54.11	52.34	53.62	259,292	-0.66(-1.22%)
Nov 14, 2018	53.96	55.44	53.96	54.29	240,199	+0.90(+1.69%)
Nov 13, 2018	54.54	55.98	53.35	53.39	373,882	-1.08(-1.99%)
Nov 12, 2018	53.76	55.31	53.20	54.47	179,591	+0.66(+1.22%)
Nov 09, 2018	54.70	55.20	53.68	53.81	308,127	-1.12(-2.04%)
Nov 08, 2018	53.92	55.07	53.57	54.93	158,261	+0.86(+1.58%)
Nov 07, 2018	53.41	54.36	52.03	54.08	285,551	+0.59(+1.10%)
Nov 06, 2018	54.16	54.73	53.08	53.49	409,313	-1.27(-2.32%)
Nov 05, 2018	56.04	56.20	54.04	54.76	273,349	-1.29(-2.30%)
Nov 02, 2018	57.31	57.67	55.70	56.06	507,931	-0.83(-1.45%)
Nov 01, 2018	55.04	57.01	54.76	56.88	323,413	+2.03(+3.71%)
Oct 31, 2018	56.21	56.21	53.41	54.85	443,119	-0.71(-1.28%)
Oct 30, 2018	55.83	56.16	54.87	55.56	397,041	-0.58(-1.03%)
Oct 29, 2018	56.79	57.45	54.93	56.14	506,487	+1.47(+2.69%)
Oct 26, 2018	53.81	56.66	53.77	54.67	558,461	+0.95(+1.77%)
Oct 25, 2018	52.55	57.61	50.35	53.72	693,127	+1.35(+2.58%)
Oct 24, 2018	52.59	54.61	52.32	52.37	585,315	-0.11(-0.22%)
Oct 23, 2018	49.99	52.82	49.79	52.48	631,996	+1.99(+3.93%)
Oct 22, 2018	50.79	51.53	50.15	50.50	200,721	-0.26(-0.51%)
Oct 19, 2018	50.53	51.55	50.40	50.75	235,490	+0.07(+0.13%)
Oct 18, 2018	52.31	52.31	50.37	50.69	368,038	-1.97(-3.73%)
Oct 17, 2018	53.30	54.13	51.97	52.65	321,632	-0.73(-1.37%)
Oct 16, 2018	52.83	53.48	51.71	53.39	562,990	+0.67(+1.28%)
Oct 15, 2018	52.38	53.21	52.26	52.71	529,244	+0.46(+0.87%)
Oct 12, 2018	53.92	54.03	51.13	52.26	286,652	-0.92(-1.73%)
Oct 11, 2018	54.43	55.14	53.13	53.18	329,318	-1.70(-3.10%)
Oct 10, 2018	55.66	56.25	54.64	54.88	348,819	-0.84(-1.50%)
Oct 09, 2018	56.51	57.22	55.19	55.71	325,777	-0.91(-1.61%)
Oct 08, 2018	56.13	57.33	56.13	56.63	303,378	+0.16(+0.29%)
Oct 05, 2018	57.57	57.99	55.40	56.46	429,293	-1.26(-2.19%)
Oct 04, 2018	59.12	59.24	57.20	57.73	400,412	-1.55(-2.61%)
Oct 03, 2018	60.36	60.36	59.10	59.28	424,197	-1.05(-1.75%)
Oct 02, 2018	61.51	62.38	60.28	60.33	306,576	-1.17(-1.90%)
Oct 01, 2018	61.96	63.44	61.41	61.50	330,674	-0.15(-0.25%)
Sep 28, 2018	62.33	62.61	61.41	61.65	250,228	-0.70(-1.13%)
Sep 27, 2018	62.82	63.16	61.87	62.35	280,154	-0.37(-0.59%)
Sep 26, 2018	64.61	64.70	62.52	62.72	278,907	-1.61(-2.50%)
Sep 25, 2018	65.91	65.91	64.10	64.33	449,349	-1.36(-2.07%)
Sep 24, 2018	67.07	67.07	65.03	65.69	317,632	-1.66(-2.47%)
Sep 21, 2018	69.56	69.94	67.13	67.35	899,433	-2.47(-3.54%)
Sep 20, 2018	69.52	70.53	68.98	69.82	516,227	+0.68(+0.99%)
Sep 19, 2018	68.26	70.46	68.26	69.14	468,426	+0.80(+1.17%)
Sep 18, 2018	69.17	69.92	68.28	68.34	546,444	-1.34(-1.92%)
Sep 17, 2018	71.41	71.71	69.60	69.68	122,428	-1.73(-2.42%)
Sep 14, 2018	70.05	71.89	69.20	71.41	152,116	+1.26(+1.80%)
Sep 13, 2018	69.12	70.77	69.12	70.14	257,038	+1.48(+2.16%)
Sep 12, 2018	70.67	70.67	68.55	68.66	384,657	-2.09(-2.95%)
Sep 11, 2018	70.17	71.08	69.59	70.75	197,125	+0.60(+0.85%)
Sep 10, 2018	69.36	70.38	68.78	70.15	316,878	+0.99(+1.43%)
Sep 07, 2018	69.90	70.44	68.45	69.16	482,666	-0.92(-1.31%)
Sep 06, 2018	71.14	71.53	69.93	70.09	270,393	-1.05(-1.48%)
Sep 05, 2018	72.79	73.66	70.94	71.14	353,012	-1.85(-2.54%)

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.