Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	53.11	53.29	53.01	53.24	196,754	+0.01(+0.02%)
Nov 29, 2018	53.17	53.44	53.11	53.24	114,270	-0.30(-0.56%)
Nov 28, 2018	52.75	53.55	52.61	53.54	78,514	+0.86(+1.63%)
Nov 27, 2018	52.62	52.71	52.42	52.68	86,452	-0.11(-0.20%)
Nov 26, 2018	52.64	52.80	52.55	52.79	88,372	+0.61(+1.17%)
Nov 23, 2018	52.11	52.28	52.11	52.17	28,265	-0.07(-0.13%)
Nov 21, 2018		52.24	52.24	52.24	0	+0.49(+0.95%)
Nov 20, 2018	52.13	52.13	51.65	51.75	246,154	-1.03(-1.95%)
Nov 19, 2018	53.21	53.23	52.63	52.78	389,619	-0.55(-1.03%)
Nov 16, 2018	52.92	53.34	52.92	53.33	101,314	+0.16(+0.31%)
Nov 15, 2018	52.71	53.30	52.52	53.16	181,485	-0.03(-0.06%)
Nov 14, 2018	53.38	53.49	52.92	53.20	82,096	-0.07(-0.14%)
Nov 13, 2018	53.29	53.61	53.11	53.27	129,463	+0.14(+0.26%)
Nov 12, 2018	53.79	53.79	53.06	53.13	172,477	-1.15(-2.12%)
Nov 09, 2018	54.33	54.33	54.05	54.28	139,857	-0.07(-0.12%)
Nov 08, 2018	54.71	54.75	54.24	54.35	70,115	-0.71(-1.29%)
Nov 07, 2018	54.74	55.08	54.66	55.06	248,410	+0.75(+1.38%)
Nov 06, 2018	54.05	54.31	54.03	54.31	181,949	+0.24(+0.44%)
Nov 05, 2018	54.10	54.31	53.94	54.07	335,095	-0.06(-0.11%)
Nov 02, 2018	54.44	54.52	53.84	54.13	87,120	+0.25(+0.47%)
Nov 01, 2018	53.72	53.94	53.62	53.87	982,608	+0.81(+1.52%)
Oct 31, 2018	53.11	53.28	52.99	53.06	143,355	+0.42(+0.81%)
Oct 30, 2018	52.30	52.71	52.27	52.64	157,490	+0.68(+1.31%)
Oct 29, 2018	52.60	52.70	51.57	51.96	90,955	-0.11(-0.20%)
Oct 26, 2018	51.81	52.47	51.59	52.07	118,933	-0.38(-0.72%)
Oct 25, 2018	52.39	52.67	52.28	52.44	304,940	+0.30(+0.58%)
Oct 24, 2018	53.13	53.13	52.13	52.14	69,817	-1.27(-2.37%)
Oct 23, 2018	53.10	53.58	52.80	53.41	79,707	-0.68(-1.25%)
Oct 22, 2018	54.38	54.41	53.97	54.09	65,685	-0.39(-0.72%)
Oct 19, 2018	54.51	54.66	54.39	54.48	79,901	+0.03(+0.06%)
Oct 18, 2018	54.88	55.00	54.23	54.45	131,776	-0.70(-1.27%)
Oct 17, 2018	55.28	55.32	54.89	55.15	78,479	-0.30(-0.55%)
Oct 16, 2018	55.13	55.47	55.06	55.45	57,607	+0.98(+1.80%)
Oct 15, 2018	54.45	54.66	54.29	54.47	59,834	-0.31(-0.57%)
Oct 12, 2018	54.76	54.85	54.23	54.78	100,335	+0.47(+0.86%)
Oct 11, 2018	54.83	55.03	54.05	54.32	178,967	-0.94(-1.70%)
Oct 10, 2018	56.24	56.24	55.17	55.26	103,728	-1.10(-1.94%)
Oct 09, 2018	55.98	56.40	55.80	56.35	54,391	-0.29(-0.52%)
Oct 08, 2018	56.39	56.72	56.23	56.64	65,737	-0.37(-0.65%)
Oct 05, 2018	57.16	57.16	56.69	57.01	76,842	-0.35(-0.61%)
Oct 04, 2018	57.62	57.65	57.12	57.36	60,733	-0.45(-0.78%)
Oct 03, 2018	57.97	58.05	57.80	57.81	73,775	-0.13(-0.23%)
Oct 02, 2018	57.92	58.07	57.83	57.94	46,482	-0.37(-0.63%)
Oct 01, 2018	58.39	58.48	58.26	58.31	76,281	+0.17(+0.30%)
Sep 28, 2018	58.11	58.31	58.04	58.14	48,576	-0.43(-0.74%)
Sep 27, 2018	58.59	58.81	58.45	58.57	46,745	-0.34(-0.58%)
Sep 26, 2018	58.86	59.20	58.83	58.92	40,548	+0.11(+0.19%)
Sep 25, 2018	59.08	59.08	58.80	58.80	51,082	+0.11(+0.19%)
Sep 24, 2018	58.96	58.96	58.63	58.69	62,965	-0.18(-0.30%)
Sep 21, 2018	58.85	58.96	58.80	58.87	54,158	-0.13(-0.22%)
Sep 20, 2018	58.99	59.08	58.76	59.00	62,649	+0.46(+0.79%)
Sep 19, 2018	58.48	58.57	58.42	58.54	41,213	+0.12(+0.21%)
Sep 18, 2018	58.16	58.44	58.16	58.41	61,975	+0.65(+1.13%)
Sep 17, 2018	57.95	57.98	57.74	57.76	69,340	+0.24(+0.41%)
Sep 14, 2018	57.57	57.70	57.42	57.53	162,721	+0.13(+0.23%)
Sep 13, 2018	57.46	57.60	57.27	57.40	49,109	+0.39(+0.68%)
Sep 12, 2018	56.83	57.19	56.79	57.01	57,356	+0.12(+0.21%)
Sep 11, 2018	56.62	56.89	56.55	56.89	51,496	-0.05(-0.08%)
Sep 10, 2018	57.11	57.11	56.86	56.93	38,176	+0.25(+0.44%)
Sep 07, 2018	56.63	56.81	56.49	56.68	63,759	-0.52(-0.91%)
Sep 06, 2018	57.15	57.26	56.94	57.20	51,343	-0.18(-0.31%)
Sep 05, 2018	57.37	57.45	57.17	57.38	58,796	-0.06(-0.10%)

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.