Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	54.03	54.55	53.73	54.25	189,106	+0.25(+0.47%)
Nov 29, 2018	53.20	54.07	52.94	54.00	110,259	+0.47(+0.89%)
Nov 28, 2018	52.92	53.73	52.80	53.52	138,739	+0.63(+1.19%)
Nov 27, 2018	52.13	53.00	52.04	52.90	101,167	+0.46(+0.89%)
Nov 26, 2018	52.09	52.80	51.90	52.43	157,503	+1.17(+2.28%)
Nov 23, 2018	51.03	51.56	50.17	51.26	58,934	-0.30(-0.58%)
Nov 21, 2018		51.56	51.56	51.56	0	+0.73(+1.43%)
Nov 20, 2018	50.26	51.02	49.73	50.84	171,354	+0.15(+0.31%)
Nov 19, 2018	50.48	50.88	50.11	50.68	216,557	-0.06(-0.11%)
Nov 16, 2018	50.18	50.81	49.66	50.74	205,626	+0.55(+1.10%)
Nov 15, 2018	49.22	50.42	49.00	50.19	120,302	+0.73(+1.48%)
Nov 14, 2018	49.74	50.45	48.76	49.45	224,877	+0.02(+0.04%)
Nov 13, 2018	50.49	50.62	49.01	49.44	244,174	-0.81(-1.61%)
Nov 12, 2018	51.15	51.26	50.11	50.25	239,543	-0.88(-1.72%)
Nov 09, 2018	51.41	51.52	50.28	51.12	160,564	-0.50(-0.97%)
Nov 08, 2018	51.58	51.99	50.74	51.63	231,947	+0.31(+0.60%)
Nov 07, 2018	48.11	51.35	48.11	51.32	296,184	+3.52(+7.37%)
Nov 06, 2018	49.39	49.39	47.31	47.79	645,751	-5.06(-9.57%)
Nov 05, 2018	51.39	53.07	51.39	52.85	315,635	+1.30(+2.53%)
Nov 02, 2018	51.21	52.13	50.69	51.55	162,533	+0.67(+1.31%)
Nov 01, 2018	50.15	50.96	49.83	50.88	152,764	+1.49(+3.01%)
Oct 31, 2018	50.72	50.82	49.36	49.40	160,355	-1.09(-2.16%)
Oct 30, 2018	49.14	50.60	48.58	50.49	132,843	+1.33(+2.71%)
Oct 29, 2018	50.17	50.47	48.88	49.16	129,887	+0.02(+0.04%)
Oct 26, 2018	49.31	49.64	48.55	49.14	140,986	-0.71(-1.43%)
Oct 25, 2018	49.73	50.39	49.02	49.85	216,415	+0.90(+1.83%)
Oct 24, 2018	49.88	50.20	48.94	48.95	138,336	-0.63(-1.27%)
Oct 23, 2018	49.43	49.98	48.68	49.58	146,133	-0.69(-1.36%)
Oct 22, 2018	50.66	50.66	49.53	50.27	115,297	+0.42(+0.83%)
Oct 19, 2018	49.18	49.90	49.10	49.85	177,967	+0.52(+1.06%)
Oct 18, 2018	49.87	49.99	48.93	49.33	179,814	-0.71(-1.43%)
Oct 17, 2018	49.90	50.50	49.45	50.04	129,733	-0.32(-0.63%)
Oct 16, 2018	49.59	50.76	49.41	50.36	148,905	+1.14(+2.31%)
Oct 15, 2018	48.26	49.45	48.06	49.22	250,180	+0.83(+1.72%)
Oct 12, 2018	48.60	48.60	47.95	48.39	210,598	+0.39(+0.80%)
Oct 11, 2018	49.42	49.42	47.88	48.01	317,170	-1.79(-3.59%)
Oct 10, 2018	50.60	50.86	49.74	49.79	219,634	-1.11(-2.18%)
Oct 09, 2018	51.08	51.32	50.51	50.90	144,954	+0.02(+0.04%)
Oct 08, 2018	50.10	50.95	49.82	50.88	110,526	+0.51(+1.02%)
Oct 05, 2018	50.68	50.86	49.53	50.37	183,561	-0.17(-0.34%)
Oct 04, 2018	52.26	52.26	50.37	50.55	207,322	-2.22(-4.21%)
Oct 03, 2018	53.13	53.43	52.56	52.77	131,376	-0.14(-0.27%)
Oct 02, 2018	52.66	53.04	52.35	52.91	164,847	+0.40(+0.75%)
Oct 01, 2018	52.36	53.04	51.95	52.51	243,792	+0.28(+0.54%)
Sep 28, 2018	51.73	52.53	51.73	52.23	146,683	+0.58(+1.12%)
Sep 27, 2018	51.45	51.83	51.04	51.66	530,083	-0.12(-0.22%)
Sep 26, 2018	52.53	52.53	51.72	51.77	158,931	-0.69(-1.31%)
Sep 25, 2018	53.34	53.34	52.31	52.46	129,284	-0.84(-1.58%)
Sep 24, 2018	55.50	55.71	53.24	53.30	179,895	-2.52(-4.51%)
Sep 21, 2018	55.47	56.18	55.21	55.82	856,483	+0.47(+0.85%)
Sep 20, 2018	54.39	55.55	54.19	55.34	343,435	+1.28(+2.37%)
Sep 19, 2018	53.83	54.21	53.46	54.06	187,289	+0.31(+0.57%)
Sep 18, 2018	53.34	54.02	52.89	53.75	131,952	+0.63(+1.18%)
Sep 17, 2018	54.04	54.22	52.87	53.12	229,493	-0.92(-1.70%)
Sep 14, 2018	53.87	54.46	53.87	54.04	151,966	+0.14(+0.27%)
Sep 13, 2018	53.68	53.93	53.27	53.90	135,362	+0.25(+0.47%)
Sep 12, 2018	53.12	53.89	52.75	53.64	208,914	+0.68(+1.28%)
Sep 11, 2018	52.72	53.33	52.52	52.97	296,261	+0.21(+0.40%)
Sep 10, 2018	50.99	53.16	50.93	52.76	287,968	+1.83(+3.60%)
Sep 07, 2018	50.57	51.00	50.05	50.92	119,128	+0.03(+0.06%)
Sep 06, 2018	49.78	51.19	49.54	50.89	166,244	+1.12(+2.25%)
Sep 05, 2018	49.56	50.03	49.27	49.77	196,187	+0.12(+0.23%)

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.