Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	51.35	51.65	50.09	51.32	4,278,700	-0.24(-0.47%)
Nov 29, 2018	52.16	52.73	51.38	51.56	10,919,098	-0.03(-0.06%)
Nov 28, 2018	51.15	51.98	50.75	51.59	1,723,554	+0.63(+1.24%)
Nov 27, 2018	51.21	51.57	50.66	50.96	1,338,060	-0.60(-1.16%)
Nov 26, 2018	51.16	51.63	50.72	51.56	1,462,088	+0.82(+1.62%)
Nov 23, 2018	49.85	51.33	49.85	50.74	880,900	+0.59(+1.18%)
Nov 21, 2018		50.15	50.15	50.15	0	+0.66(+1.33%)
Nov 20, 2018	48.41	49.72	47.99	49.49	2,126,395	+0.22(+0.45%)
Nov 19, 2018	50.45	50.71	49.14	49.27	2,317,899	-1.16(-2.30%)
Nov 16, 2018	50.12	51.06	49.84	50.43	1,444,500	-0.01(-0.02%)
Nov 15, 2018	49.15	50.52	48.76	50.44	1,997,061	+0.73(+1.47%)
Nov 14, 2018	49.92	50.66	49.38	49.71	2,649,474	+0.22(+0.44%)
Nov 13, 2018	48.93	50.10	48.76	49.49	3,316,723	+0.92(+1.89%)
Nov 12, 2018	48.60	49.33	48.40	48.57	3,405,853	-0.18(-0.37%)
Nov 09, 2018	49.04	49.49	48.33	48.75	2,910,000	-0.52(-1.06%)
Nov 08, 2018	49.01	50.40	48.36	49.27	3,640,262	+1.27(+2.65%)
Nov 07, 2018	47.03	48.09	46.82	48.00	3,053,431	+1.43(+3.07%)
Nov 06, 2018	45.97	46.94	45.59	46.57	2,531,959	+0.48(+1.04%)
Nov 05, 2018	45.80	46.45	45.55	46.09	3,311,466	+0.29(+0.63%)
Nov 02, 2018	46.52	46.84	45.34	45.80	4,422,100	-0.60(-1.29%)
Nov 01, 2018	44.56	46.42	44.28	46.40	3,723,930	+2.33(+5.29%)
Oct 31, 2018	43.21	44.51	42.88	44.07	4,588,919	+1.67(+3.94%)
Oct 30, 2018	42.52	42.66	41.61	42.40	4,543,645	+0.07(+0.17%)
Oct 29, 2018	44.45	44.82	41.73	42.33	3,366,821	-1.55(-3.53%)
Oct 26, 2018	44.84	44.87	43.46	43.88	3,232,300	-1.55(-3.41%)
Oct 25, 2018	45.67	45.74	44.28	45.43	3,646,187	+0.35(+0.78%)
Oct 24, 2018	47.88	48.04	45.02	45.08	3,023,320	-3.01(-6.26%)
Oct 23, 2018	47.32	48.38	46.55	48.09	3,009,943	-0.12(-0.25%)
Oct 22, 2018	49.24	49.55	48.06	48.21	1,980,083	-0.79(-1.61%)
Oct 19, 2018	49.96	50.32	48.89	49.00	2,722,900	-0.89(-1.78%)
Oct 18, 2018	51.22	51.35	49.72	49.89	3,166,429	-1.53(-2.98%)
Oct 17, 2018	51.80	52.08	51.01	51.42	1,593,916	-0.48(-0.92%)
Oct 16, 2018	51.30	52.07	50.90	51.90	1,848,361	+1.19(+2.35%)
Oct 15, 2018	50.68	51.39	50.56	50.71	1,809,925	+0.01(+0.02%)
Oct 12, 2018	51.43	51.61	49.99	50.70	3,275,300	+0.08(+0.16%)
Oct 11, 2018	52.00	52.18	50.39	50.62	2,488,411	-1.49(-2.86%)
Oct 10, 2018	53.78	53.84	52.02	52.11	1,796,982	-1.86(-3.45%)
Oct 09, 2018	54.16	54.41	53.83	53.97	790,684	-0.31(-0.57%)
Oct 08, 2018	54.16	54.37	53.43	54.28	1,476,870	+0.04(+0.07%)
Oct 05, 2018	55.05	55.56	53.91	54.24	1,475,100	-0.81(-1.47%)
Oct 04, 2018	55.91	56.19	54.74	55.05	1,981,374	-1.11(-1.98%)
Oct 03, 2018	56.66	56.87	56.13	56.16	1,040,324	-0.32(-0.57%)
Oct 02, 2018	56.83	57.07	56.38	56.48	896,594	-0.28(-0.49%)
Oct 01, 2018	57.60	57.86	56.69	56.76	1,290,761	-0.67(-1.17%)
Sep 28, 2018	57.20	57.91	56.80	57.43	1,925,000	+0.54(+0.95%)
Sep 27, 2018	54.55	57.05	53.57	56.89	4,532,325	-0.29(-0.51%)
Sep 26, 2018	56.87	57.46	56.72	57.18	2,358,008	+0.76(+1.35%)
Sep 25, 2018	56.85	56.85	56.35	56.42	1,201,216	-0.52(-0.91%)
Sep 24, 2018	57.60	57.60	56.41	56.94	1,698,225	-0.94(-1.62%)
Sep 21, 2018	57.46	58.09	57.28	57.88	2,787,200	+0.42(+0.73%)
Sep 20, 2018	57.38	57.60	57.15	57.46	1,297,017	+0.41(+0.72%)
Sep 19, 2018	57.16	57.41	56.74	57.05	1,402,192	+0.13(+0.23%)
Sep 18, 2018	55.66	57.04	55.55	56.92	2,061,035	+1.09(+1.95%)
Sep 17, 2018	55.47	56.53	55.27	55.83	1,947,571	+0.36(+0.65%)
Sep 14, 2018	54.16	55.69	54.13	55.47	3,041,300	+1.48(+2.74%)
Sep 13, 2018	53.60	54.23	53.43	53.99	1,056,188	+0.47(+0.88%)
Sep 12, 2018	53.00	53.67	52.62	53.52	1,066,419	+0.36(+0.68%)
Sep 11, 2018	53.25	53.38	52.80	53.16	1,203,467	-0.26(-0.49%)
Sep 10, 2018	53.72	53.89	53.23	53.42	1,116,562	+0.05(+0.09%)
Sep 07, 2018	52.95	53.46	52.53	53.37	965,400	+0.17(+0.32%)
Sep 06, 2018	53.52	53.83	53.15	53.20	1,371,413	+0.22(+0.42%)
Sep 05, 2018	52.97	53.39	52.69	52.98	1,182,967	-0.04(-0.08%)

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.