Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	47.90	48.78	47.06	48.29	1,026,700	+0.38(+0.79%)
Nov 29, 2018	48.01	49.09	47.24	47.91	901,665	-0.74(-1.52%)
Nov 28, 2018	50.64	51.14	48.36	48.65	990,738	-2.08(-4.10%)
Nov 27, 2018	50.57	50.93	49.82	50.73	409,447	-0.08(-0.16%)
Nov 26, 2018	51.75	51.95	50.71	50.81	400,913	-0.66(-1.28%)
Nov 23, 2018	50.33	51.71	50.15	51.47	319,200	+0.91(+1.80%)
Nov 21, 2018		50.56	50.56	50.56	0	+0.30(+0.60%)
Nov 20, 2018	49.34	51.15	49.03	50.26	378,207	-0.07(-0.14%)
Nov 19, 2018	51.68	52.09	49.24	50.33	659,958	-1.43(-2.76%)
Nov 16, 2018	51.07	52.38	51.07	51.76	644,500	+0.26(+0.50%)
Nov 15, 2018	50.20	51.52	49.14	51.50	732,402	+1.06(+2.10%)
Nov 14, 2018	51.58	52.27	50.42	50.44	600,356	-0.78(-1.52%)
Nov 13, 2018	51.72	52.10	50.91	51.22	673,937	-0.39(-0.76%)
Nov 12, 2018	51.88	54.05	51.47	51.61	873,109	-0.25(-0.48%)
Nov 09, 2018	55.05	55.96	50.50	51.86	1,770,000	-5.58(-9.71%)
Nov 08, 2018	56.77	57.83	56.40	57.44	809,361	+0.61(+1.07%)
Nov 07, 2018	56.16	57.45	55.62	56.83	739,655	+0.92(+1.65%)
Nov 06, 2018	54.30	56.03	53.33	55.91	736,729	+1.33(+2.44%)
Nov 05, 2018	54.50	55.68	54.20	54.58	727,854	-0.09(-0.16%)
Nov 02, 2018	54.51	55.46	54.06	54.67	495,800	+0.55(+1.02%)
Nov 01, 2018	53.16	54.28	52.58	54.12	617,869	+1.27(+2.40%)
Oct 31, 2018	53.05	53.57	52.27	52.85	568,971	+0.43(+0.82%)
Oct 30, 2018	52.42	53.23	51.80	52.42	474,242	+0.06(+0.11%)
Oct 29, 2018	52.80	53.43	51.79	52.36	632,541	+0.22(+0.42%)
Oct 26, 2018	52.10	53.16	51.53	52.14	808,300	-0.31(-0.59%)
Oct 25, 2018	51.85	52.59	51.39	52.45	487,313	+0.70(+1.35%)
Oct 24, 2018	53.08	53.72	51.66	51.75	1,660,418	-1.23(-2.32%)
Oct 23, 2018	52.61	53.28	51.78	52.98	822,530	-0.26(-0.49%)
Oct 22, 2018	52.57	53.73	52.01	53.24	463,230	+0.70(+1.33%)
Oct 19, 2018	55.03	55.12	51.86	52.54	874,000	-2.52(-4.58%)
Oct 18, 2018	55.19	56.15	54.54	55.06	786,905	-0.18(-0.33%)
Oct 17, 2018	54.17	55.33	53.87	55.24	701,323	+0.96(+1.77%)
Oct 16, 2018	52.22	54.34	52.19	54.28	541,693	+2.32(+4.46%)
Oct 15, 2018	51.26	52.50	50.67	51.96	633,605	+0.50(+0.97%)
Oct 12, 2018	51.23	51.76	50.62	51.46	803,400	+1.05(+2.08%)
Oct 11, 2018	50.30	51.36	50.18	50.41	1,116,906	-0.27(-0.53%)
Oct 10, 2018	50.82	51.46	50.53	50.68	954,915	-0.19(-0.37%)
Oct 09, 2018	50.05	51.25	50.02	50.87	1,018,786	+0.68(+1.35%)
Oct 08, 2018	51.18	51.40	49.34	50.19	593,646	-1.16(-2.26%)
Oct 05, 2018	51.19	51.58	50.10	51.35	774,700	+0.08(+0.16%)
Oct 04, 2018	52.19	52.30	51.16	51.27	519,283	-1.46(-2.77%)
Oct 03, 2018	53.61	53.73	52.37	52.73	492,074	-0.75(-1.40%)
Oct 02, 2018	56.00	56.05	53.32	53.48	812,514	-2.60(-4.64%)
Oct 01, 2018	57.00	57.36	55.89	56.08	611,776	-0.68(-1.20%)
Sep 28, 2018	56.04	56.97	55.00	56.76	734,000	+0.52(+0.92%)
Sep 27, 2018	56.06	56.71	55.03	56.24	727,606	+0.22(+0.39%)
Sep 26, 2018	54.87	57.00	54.36	56.02	1,061,456	+1.37(+2.51%)
Sep 25, 2018	54.25	55.00	53.77	54.65	1,535,496	+0.57(+1.05%)
Sep 24, 2018	54.60	54.66	53.82	54.08	2,553,833	-0.02(-0.04%)
Sep 21, 2018	52.68	55.20	52.48	54.10	1,415,300	+1.40(+2.66%)
Sep 20, 2018	52.81	53.02	52.30	52.70	373,115	+0.27(+0.51%)
Sep 19, 2018	52.90	52.97	52.15	52.43	317,633	-0.39(-0.74%)
Sep 18, 2018	51.94	52.92	51.83	52.82	268,997	+0.80(+1.54%)
Sep 17, 2018	53.25	53.25	51.67	52.02	489,644	-1.23(-2.31%)
Sep 14, 2018	52.95	53.97	52.93	53.25	439,500	+0.24(+0.45%)
Sep 13, 2018	53.10	53.70	52.63	53.01	265,771	+0.09(+0.17%)
Sep 12, 2018	53.62	53.88	52.17	52.92	407,318	-0.70(-1.31%)
Sep 11, 2018	53.10	53.75	52.78	53.62	249,753	+0.45(+0.85%)
Sep 10, 2018	53.23	53.41	52.53	53.17	382,875	+0.29(+0.55%)
Sep 07, 2018	53.37	53.83	52.81	52.88	319,600	-0.57(-1.07%)
Sep 06, 2018	53.13	53.66	52.45	53.45	463,925	+0.33(+0.62%)
Sep 05, 2018	53.02	53.29	51.95	53.12	368,683	-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.