Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	50.50	50.88	50.50	50.83	6,240	-0.06(-0.11%)
Nov 29, 2018	50.77	50.99	50.67	50.88	8,733	-0.19(-0.36%)
Nov 28, 2018	50.34	51.07	50.34	51.07	5,965	+0.97(+1.93%)
Nov 27, 2018	50.19	50.19	49.76	50.10	18,696	-0.08(-0.17%)
Nov 26, 2018	50.16	50.62	49.98	50.19	8,887	+0.38(+0.77%)
Nov 23, 2018	49.67	49.90	49.48	49.80	1,398	-0.10(-0.20%)
Nov 21, 2018		49.90	49.90	49.90	0	+0.22(+0.44%)
Nov 20, 2018	49.46	49.91	49.31	49.68	11,942	-0.95(-1.87%)
Nov 19, 2018	51.46	51.46	50.41	50.63	7,602	-0.87(-1.70%)
Nov 16, 2018	51.30	51.75	51.24	51.51	16,032	+0.16(+0.31%)
Nov 15, 2018	50.79	51.52	50.79	51.34	19,747	+0.42(+0.83%)
Nov 14, 2018	51.45	51.69	50.71	50.92	23,747	-0.47(-0.92%)
Nov 13, 2018	51.70	51.93	51.39	51.39	11,639	-0.07(-0.14%)
Nov 12, 2018	52.20	52.20	51.47	51.47	90,646	-0.56(-1.07%)
Nov 09, 2018	52.15	52.15	51.78	52.03	198,413	-0.04(-0.07%)
Nov 08, 2018	52.34	52.42	52.06	52.06	29,755	+0.05(+0.09%)
Nov 07, 2018	51.43	52.04	51.43	52.02	8,887	+1.19(+2.34%)
Nov 06, 2018	50.64	50.86	50.61	50.83	57,005	+0.54(+1.07%)
Nov 05, 2018	50.48	50.48	49.86	50.29	5,976	+0.08(+0.17%)
Nov 02, 2018	50.74	50.74	50.12	50.20	5,164	-0.41(-0.81%)
Nov 01, 2018	49.41	50.61	49.41	50.61	221,338	+1.99(+4.09%)
Oct 31, 2018	48.48	48.85	48.35	48.62	2,778	+0.52(+1.07%)
Oct 30, 2018	47.76	48.11	47.54	48.11	14,468	+0.47(+0.99%)
Oct 29, 2018	48.43	48.58	47.24	47.64	10,699	-0.29(-0.60%)
Oct 26, 2018	47.94	48.28	47.44	47.93	16,893	-0.58(-1.20%)
Oct 25, 2018	48.17	48.68	48.13	48.51	24,275	+0.41(+0.84%)
Oct 24, 2018	49.73	49.73	48.10	48.10	11,276	-1.68(-3.38%)
Oct 23, 2018	49.48	49.82	49.05	49.79	14,892	-0.64(-1.27%)
Oct 22, 2018	50.51	50.60	50.15	50.43	17,375	+0.30(+0.59%)
Oct 19, 2018	50.20	50.39	50.06	50.13	4,841	+0.13(+0.26%)
Oct 18, 2018	50.30	50.48	49.81	50.00	6,346	-0.36(-0.71%)
Oct 17, 2018	50.67	50.67	50.20	50.36	9,026	-0.44(-0.87%)
Oct 16, 2018	50.33	50.84	50.33	50.80	10,946	+0.83(+1.66%)
Oct 15, 2018	50.10	50.20	49.86	49.97	4,536	+0.04(+0.07%)
Oct 12, 2018	49.69	50.00	49.54	49.94	20,336	+0.87(+1.78%)
Oct 11, 2018	49.47	49.61	48.96	49.06	25,228	-0.67(-1.35%)
Oct 10, 2018	50.78	50.78	49.73	49.73	9,350	-1.26(-2.48%)
Oct 09, 2018	50.78	51.02	50.71	50.99	21,184	+0.01(+0.02%)
Oct 08, 2018	51.20	51.20	50.44	50.99	17,660	-0.63(-1.22%)
Oct 05, 2018	51.89	51.89	51.13	51.62	3,658	-0.03(-0.05%)
Oct 04, 2018	51.91	52.08	51.47	51.65	40,231	-0.53(-1.02%)
Oct 03, 2018	52.45	52.73	52.12	52.17	28,647	+0.07(+0.14%)
Oct 02, 2018	52.22	52.22	51.86	52.10	55,002	-0.14(-0.27%)
Oct 01, 2018	52.58	52.58	52.10	52.24	41,306	+0.19(+0.36%)
Sep 28, 2018	52.05	52.42	52.04	52.05	107,491	-0.21(-0.41%)
Sep 27, 2018	52.53	52.71	52.27	52.27	7,657	-0.54(-1.02%)
Sep 26, 2018	53.43	53.43	52.81	52.81	10,260	-0.66(-1.23%)
Sep 25, 2018	53.79	53.87	53.47	53.47	25,079	-0.15(-0.28%)
Sep 24, 2018	53.86	53.86	53.45	53.62	4,279	-0.29(-0.55%)
Sep 21, 2018	54.15	54.27	53.91	53.91	5,272	-0.25(-0.46%)
Sep 20, 2018	53.96	54.16	53.90	54.16	6,434	+0.54(+1.01%)
Sep 19, 2018	53.84	53.84	53.62	53.62	4,613	-0.07(-0.12%)
Sep 18, 2018	53.34	53.89	53.34	53.69	7,753	+0.41(+0.77%)
Sep 17, 2018	53.50	53.90	53.27	53.28	15,286	+0.53(+1.00%)
Sep 14, 2018	52.56	52.75	52.56	52.75	753	+0.04(+0.07%)
Sep 13, 2018	52.50	52.71	52.50	52.71	2,911	+0.51(+0.98%)
Sep 12, 2018	52.08	52.39	51.98	52.20	11,558	+0.04(+0.07%)
Sep 11, 2018	51.70	52.17	51.70	52.17	3,113	+0.55(+1.06%)
Sep 10, 2018	51.55	51.72	51.52	51.62	14,323	+0.16(+0.31%)
Sep 07, 2018	51.40	51.60	51.40	51.46	10,759	-0.38(-0.73%)
Sep 06, 2018	52.04	52.24	51.62	51.84	71,923	+0.06(+0.11%)
Sep 05, 2018	52.20	52.20	51.78	51.78	110,711	-0.67(-1.28%)

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.