Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	50.64	51.10	50.56	51.04	812,353	+0.37(+0.73%)
Nov 29, 2018	50.67	50.96	50.41	50.67	334,546	-0.14(-0.27%)
Nov 28, 2018	49.88	50.81	49.73	50.81	267,321	+1.16(+2.33%)
Nov 27, 2018	49.29	49.66	49.21	49.65	314,555	+0.14(+0.28%)
Nov 26, 2018	49.25	49.53	49.14	49.52	202,300	+0.72(+1.47%)
Nov 23, 2018	48.69	49.05	48.62	48.80	138,166	-0.22(-0.45%)
Nov 21, 2018		49.02	49.02	49.02	0	+0.19(+0.40%)
Nov 20, 2018	49.00	49.34	48.66	48.83	732,014	-0.85(-1.70%)
Nov 19, 2018	50.59	50.61	49.56	49.67	244,022	-1.02(-2.01%)
Nov 16, 2018	50.33	50.84	50.24	50.69	270,893	+0.08(+0.16%)
Nov 15, 2018	49.88	50.66	49.50	50.61	210,809	+0.51(+1.01%)
Nov 14, 2018	50.90	50.97	49.84	50.10	338,993	-0.44(-0.87%)
Nov 13, 2018	50.68	51.06	50.40	50.55	195,696	-0.05(-0.09%)
Nov 12, 2018	51.40	51.40	50.54	50.59	244,201	-0.95(-1.84%)
Nov 09, 2018	51.70	51.70	51.24	51.54	330,946	-0.42(-0.81%)
Nov 08, 2018	51.89	52.10	51.79	51.96	479,206	-0.09(-0.18%)
Nov 07, 2018	51.43	52.07	51.35	52.05	336,535	+1.04(+2.04%)
Nov 06, 2018	50.67	51.02	50.67	51.01	167,971	+0.34(+0.67%)
Nov 05, 2018	50.52	50.79	50.28	50.67	284,735	+0.23(+0.46%)
Nov 02, 2018	50.94	51.08	50.08	50.44	395,678	-0.33(-0.65%)
Nov 01, 2018	50.31	50.79	50.09	50.78	209,611	+0.60(+1.19%)
Oct 31, 2018	50.10	50.62	50.10	50.18	364,957	+0.57(+1.15%)
Oct 30, 2018	48.76	49.64	48.76	49.61	419,209	+0.85(+1.73%)
Oct 29, 2018	49.67	49.96	48.14	48.76	333,943	-0.29(-0.60%)
Oct 26, 2018	49.14	49.65	48.51	49.06	663,308	-0.87(-1.75%)
Oct 25, 2018	49.42	50.21	49.21	49.93	412,245	+0.83(+1.68%)
Oct 24, 2018	50.60	50.65	49.08	49.10	381,526	-1.53(-3.01%)
Oct 23, 2018	50.12	50.86	49.70	50.63	685,493	-0.28(-0.54%)
Oct 22, 2018	51.12	51.14	50.72	50.90	184,300	-0.08(-0.16%)
Oct 19, 2018	51.31	51.58	50.90	50.99	255,553	-0.21(-0.41%)
Oct 18, 2018	51.69	51.81	50.92	51.20	244,608	-0.65(-1.26%)
Oct 17, 2018	51.90	52.00	51.43	51.85	475,470	-0.05(-0.09%)
Oct 16, 2018	51.18	51.97	51.11	51.90	362,643	+1.07(+2.10%)
Oct 15, 2018	50.99	51.25	50.77	50.83	332,071	-0.24(-0.47%)
Oct 12, 2018	51.19	51.26	50.44	51.07	711,612	+0.73(+1.44%)
Oct 11, 2018	51.17	51.46	50.07	50.34	469,656	-1.02(-1.99%)
Oct 10, 2018	52.88	52.88	51.31	51.36	436,926	-1.67(-3.15%)
Oct 09, 2018	53.02	53.29	52.97	53.04	312,566	-0.10(-0.19%)
Oct 08, 2018	53.05	53.25	52.72	53.14	263,749	-0.06(-0.10%)
Oct 05, 2018	53.51	53.66	52.89	53.19	202,680	-0.32(-0.60%)
Oct 04, 2018	53.93	53.98	53.18	53.51	382,646	-0.52(-0.97%)
Oct 03, 2018	54.19	54.29	53.96	54.04	164,664	+0.03(+0.05%)
Oct 02, 2018	54.08	54.19	53.96	54.01	258,858	-0.08(-0.15%)
Oct 01, 2018	54.26	54.35	53.97	54.09	157,135	+0.09(+0.17%)
Sep 28, 2018	53.90	54.12	53.90	54.00	293,522	+0.05(+0.09%)
Sep 27, 2018	53.94	54.21	53.93	53.96	156,542	+0.09(+0.17%)
Sep 26, 2018	54.05	54.29	53.82	53.86	183,034	-0.15(-0.27%)
Sep 25, 2018	54.14	54.14	53.97	54.01	189,344	-0.03(-0.05%)
Sep 24, 2018	54.09	54.11	53.94	54.04	257,387	-0.20(-0.37%)
Sep 21, 2018	54.41	54.42	54.18	54.24	231,373	+0.00(+0.00%)
Sep 20, 2018	54.04	54.29	54.03	54.24	127,631	+0.44(+0.82%)
Sep 19, 2018	53.89	53.95	53.77	53.80	304,400	-0.06(-0.12%)
Sep 18, 2018	53.61	54.00	53.61	53.86	497,663	+0.27(+0.50%)
Sep 17, 2018	53.93	53.93	53.55	53.60	178,499	-0.33(-0.61%)
Sep 14, 2018	53.96	54.00	53.78	53.93	154,904	+0.02(+0.03%)
Sep 13, 2018	53.82	53.94	53.77	53.91	193,218	+0.27(+0.49%)
Sep 12, 2018	53.60	53.68	53.43	53.64	228,253	+0.03(+0.05%)
Sep 11, 2018	53.33	53.70	53.29	53.62	176,569	+0.16(+0.29%)
Sep 10, 2018	53.51	53.55	53.41	53.46	122,596	+0.15(+0.27%)
Sep 07, 2018	53.27	53.54	53.16	53.31	171,072	-0.16(-0.29%)
Sep 06, 2018	53.42	53.64	53.27	53.47	150,932	-0.11(-0.20%)
Sep 05, 2018	53.67	53.67	53.33	53.58	226,455	-0.16(-0.31%)

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.