Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	55.86	56.24	54.62	55.22	1,269,400	-0.76(-1.36%)
Nov 29, 2018	56.39	56.98	55.41	55.98	1,103,966	-0.77(-1.36%)
Nov 28, 2018	54.76	57.31	54.32	56.75	1,430,488	+2.61(+4.82%)
Nov 27, 2018	54.35	54.55	53.43	54.14	794,075	-0.23(-0.42%)
Nov 26, 2018	53.60	54.57	53.13	54.37	894,731	+1.47(+2.78%)
Nov 23, 2018	52.19	53.49	52.18	52.90	355,800	+0.55(+1.05%)
Nov 21, 2018		52.35	52.35	52.35	0	+1.44(+2.83%)
Nov 20, 2018	49.13	51.70	48.02	50.91	1,326,900	+0.24(+0.47%)
Nov 19, 2018	53.30	53.44	50.47	50.67	1,382,990	-2.77(-5.18%)
Nov 16, 2018	53.09	54.28	52.39	53.44	1,068,900	-0.32(-0.60%)
Nov 15, 2018	52.40	54.13	51.59	53.76	1,079,790	+1.21(+2.30%)
Nov 14, 2018	52.97	53.81	51.67	52.55	1,384,721	+0.46(+0.88%)
Nov 13, 2018	51.18	52.97	51.18	52.09	1,212,979	+0.99(+1.94%)
Nov 12, 2018	52.88	53.56	49.74	51.10	2,532,043	-3.89(-7.07%)
Nov 09, 2018	56.53	56.64	54.36	54.99	974,500	-1.62(-2.86%)
Nov 08, 2018	55.57	57.66	55.35	56.61	1,728,676	+1.04(+1.87%)
Nov 07, 2018	52.43	57.25	51.69	55.57	4,357,296	+8.09(+17.04%)
Nov 06, 2018	47.00	48.19	46.89	47.48	1,275,984	+0.38(+0.81%)
Nov 05, 2018	48.19	48.20	46.96	47.10	1,070,633	-1.19(-2.46%)
Nov 02, 2018	49.68	50.00	47.97	48.29	808,600	-0.85(-1.73%)
Nov 01, 2018	49.38	49.50	48.17	49.14	915,715	+0.05(+0.10%)
Oct 31, 2018	48.32	49.50	47.94	49.09	965,678	+1.47(+3.09%)
Oct 30, 2018	45.69	47.86	45.36	47.62	1,329,366	+1.99(+4.36%)
Oct 29, 2018	47.58	47.82	44.97	45.63	967,558	-1.10(-2.35%)
Oct 26, 2018	45.70	47.60	45.47	46.73	1,033,300	+0.19(+0.41%)
Oct 25, 2018	45.77	47.04	45.35	46.54	823,643	+1.10(+2.42%)
Oct 24, 2018	47.39	48.11	45.41	45.44	924,795	-1.96(-4.14%)
Oct 23, 2018	47.54	47.89	45.66	47.40	1,415,325	-0.74(-1.54%)
Oct 22, 2018	48.24	48.75	47.37	48.14	903,138	+0.14(+0.29%)
Oct 19, 2018	48.13	48.73	47.79	48.00	1,208,600	+0.05(+0.10%)
Oct 18, 2018	49.09	49.60	47.77	47.95	911,988	-1.50(-3.03%)
Oct 17, 2018	49.53	49.84	49.03	49.45	1,071,332	+0.00(+0.00%)
Oct 16, 2018	47.24	49.56	47.13	49.45	1,090,189	+2.83(+6.07%)
Oct 15, 2018	46.26	47.02	45.71	46.62	1,042,802	+0.20(+0.43%)
Oct 12, 2018	46.48	47.45	45.80	46.42	1,393,300	+1.01(+2.22%)
Oct 11, 2018	45.98	46.58	45.05	45.41	2,105,438	-1.04(-2.24%)
Oct 10, 2018	48.52	48.86	46.05	46.45	2,237,317	-2.18(-4.48%)
Oct 09, 2018	48.35	49.25	48.22	48.63	1,826,959	+0.22(+0.45%)
Oct 08, 2018	48.80	49.41	47.39	48.41	1,494,405	-1.08(-2.18%)
Oct 05, 2018	50.94	51.37	48.15	49.49	2,552,600	-1.49(-2.92%)
Oct 04, 2018	50.30	51.20	49.62	50.98	1,072,448	+0.45(+0.89%)
Oct 03, 2018	51.31	51.52	49.56	50.53	1,282,896	-0.94(-1.83%)
Oct 02, 2018	53.27	53.27	50.96	51.47	1,308,532	-2.06(-3.85%)
Oct 01, 2018	54.25	54.46	52.72	53.53	962,999	-0.50(-0.93%)
Sep 28, 2018	53.51	54.46	53.51	54.03	604,000	+0.32(+0.60%)
Sep 27, 2018	54.11	54.77	53.53	53.71	837,311	-0.45(-0.83%)
Sep 26, 2018	54.20	55.35	53.76	54.16	2,243,267	+0.44(+0.82%)
Sep 25, 2018	50.42	53.98	50.18	53.72	3,182,469	+3.57(+7.12%)
Sep 24, 2018	50.53	50.53	49.76	50.15	957,428	-0.12(-0.24%)
Sep 21, 2018	49.99	50.88	49.80	50.27	1,507,500	+0.42(+0.84%)
Sep 20, 2018	49.80	50.17	49.50	49.85	932,784	+0.46(+0.93%)
Sep 19, 2018	50.22	51.40	49.06	49.39	736,957	-0.63(-1.26%)
Sep 18, 2018	49.63	50.23	49.00	50.02	1,682,582	+0.45(+0.91%)
Sep 17, 2018	51.60	51.90	49.57	49.57	961,770	-2.07(-4.01%)
Sep 14, 2018	51.00	51.87	50.81	51.64	679,300	+0.78(+1.53%)
Sep 13, 2018	51.00	51.59	50.69	50.86	565,718	+0.24(+0.47%)
Sep 12, 2018	50.20	50.70	49.82	50.62	531,803	+0.36(+0.72%)
Sep 11, 2018	50.38	51.00	50.08	50.26	607,715	-0.49(-0.97%)
Sep 10, 2018	50.69	51.01	50.06	50.75	581,205	+0.39(+0.77%)
Sep 07, 2018	49.84	51.13	49.50	50.36	945,300	+0.55(+1.10%)
Sep 06, 2018	50.21	50.66	49.80	49.81	722,085	-0.31(-0.62%)
Sep 05, 2018	51.05	51.22	49.80	50.12	657,580	-1.26(-2.45%)

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.