Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	54.69	55.63	54.60	54.80	1,226,875	+0.01(+0.02%)
Nov 29, 2018	55.02	55.34	54.29	54.79	1,212,489	-0.59(-1.07%)
Nov 28, 2018	53.54	55.45	53.54	55.39	1,066,792	+2.14(+4.03%)
Nov 27, 2018	53.34	53.73	52.92	53.24	1,278,643	-0.24(-0.45%)
Nov 26, 2018	52.84	53.58	52.74	53.48	1,468,588	+1.36(+2.62%)
Nov 23, 2018	51.54	52.80	51.54	52.12	455,142	+0.11(+0.20%)
Nov 21, 2018		52.01	52.01	52.01	0	+0.07(+0.14%)
Nov 20, 2018	52.63	52.86	51.59	51.94	1,904,969	-1.45(-2.71%)
Nov 19, 2018	53.91	54.42	52.42	53.38	2,867,838	-2.18(-3.92%)
Nov 16, 2018	55.55	56.15	55.14	55.56	1,019,157	-0.55(-0.97%)
Nov 15, 2018	54.52	56.40	54.27	56.11	1,781,080	+1.23(+2.25%)
Nov 14, 2018	56.12	56.41	54.35	54.88	1,490,232	-0.75(-1.35%)
Nov 13, 2018	55.47	56.75	55.17	55.63	1,402,459	+0.26(+0.48%)
Nov 12, 2018	55.46	55.76	54.85	55.36	792,340	-0.07(-0.13%)
Nov 09, 2018	57.05	57.17	54.49	55.43	1,875,747	-1.90(-3.31%)
Nov 08, 2018	56.78	57.64	56.60	57.33	1,929,551	+0.49(+0.85%)
Nov 07, 2018	56.17	56.89	55.81	56.84	1,086,930	+1.18(+2.12%)
Nov 06, 2018	54.61	55.70	54.50	55.66	1,537,514	+1.04(+1.91%)
Nov 05, 2018	54.68	54.83	53.30	54.62	1,545,074	-0.33(-0.59%)
Nov 02, 2018	55.40	55.62	54.22	54.95	1,460,149	+0.30(+0.55%)
Nov 01, 2018	53.66	54.75	53.19	54.65	1,273,346	+1.25(+2.35%)
Oct 31, 2018	53.40	53.91	53.03	53.39	2,391,529	+0.80(+1.53%)
Oct 30, 2018	52.02	53.11	51.62	52.59	1,684,767	+0.69(+1.33%)
Oct 29, 2018	52.48	53.20	51.06	51.90	2,042,699	+0.27(+0.53%)
Oct 26, 2018	51.62	52.37	50.85	51.63	2,575,213	-1.05(-1.99%)
Oct 25, 2018	51.39	53.28	51.21	52.68	2,956,759	+2.06(+4.08%)
Oct 24, 2018	56.91	56.91	50.56	50.62	5,000,080	-6.10(-10.76%)
Oct 23, 2018	55.18	56.73	54.25	56.72	3,362,030	+0.81(+1.45%)
Oct 22, 2018	54.76	56.83	54.60	55.91	2,554,762	+1.46(+2.69%)
Oct 19, 2018	54.25	55.37	54.25	54.44	2,893,544	-1.07(-1.92%)
Oct 18, 2018	56.77	57.22	55.34	55.51	2,079,685	-1.43(-2.51%)
Oct 17, 2018	57.69	57.80	56.73	56.94	1,265,978	-0.86(-1.48%)
Oct 16, 2018	56.60	57.85	56.05	57.80	1,602,857	+1.79(+3.20%)
Oct 15, 2018	56.09	56.43	55.45	56.00	2,130,550	-0.34(-0.61%)
Oct 12, 2018	57.76	57.86	55.71	56.35	1,955,783	-0.46(-0.81%)
Oct 11, 2018	57.78	59.02	56.60	56.81	1,924,424	-1.35(-2.32%)
Oct 10, 2018	60.00	60.00	58.12	58.16	1,541,386	-1.90(-3.16%)
Oct 09, 2018	59.79	60.30	59.46	60.05	1,370,234	+0.10(+0.16%)
Oct 08, 2018	59.89	60.10	58.91	59.96	1,740,297	-0.20(-0.34%)
Oct 05, 2018	60.71	61.15	59.92	60.16	1,375,011	-0.32(-0.53%)
Oct 04, 2018	60.45	60.86	60.02	60.48	1,111,571	-0.14(-0.23%)
Oct 03, 2018	60.59	61.03	60.33	60.62	1,902,438	+0.34(+0.56%)
Oct 02, 2018	61.47	61.72	60.13	60.28	1,233,929	-0.94(-1.53%)
Oct 01, 2018	62.53	62.88	61.02	61.22	1,705,641	-0.86(-1.39%)
Sep 28, 2018	61.38	62.49	61.31	62.08	1,706,379	+0.66(+1.08%)
Sep 27, 2018	62.96	63.01	61.37	61.42	1,386,385	-1.27(-2.03%)
Sep 26, 2018	63.09	63.34	62.63	62.69	1,378,993	-0.45(-0.71%)
Sep 25, 2018	63.14	63.41	62.81	63.14	1,218,589	+0.25(+0.39%)
Sep 24, 2018	62.25	63.18	61.90	62.89	1,198,993	+0.46(+0.73%)
Sep 21, 2018	62.17	63.17	62.17	62.44	1,770,431	+0.42(+0.68%)
Sep 20, 2018	62.11	62.11	61.46	62.01	1,431,996	+0.27(+0.44%)
Sep 19, 2018	63.06	63.11	61.52	61.74	1,638,122	-1.83(-2.89%)
Sep 18, 2018	63.53	64.64	63.37	63.57	1,889,152	+0.71(+1.14%)
Sep 17, 2018	63.35	63.35	62.50	62.86	1,380,095	-0.39(-0.61%)
Sep 14, 2018	63.59	64.01	63.18	63.25	1,473,526	-0.74(-1.16%)
Sep 13, 2018	64.02	64.25	63.77	63.99	1,065,208	+0.18(+0.28%)
Sep 12, 2018	63.61	63.85	62.83	63.81	1,259,864	+0.06(+0.10%)
Sep 11, 2018	63.71	63.86	63.14	63.75	1,937,262	-0.11(-0.18%)
Sep 10, 2018	63.87	64.46	62.56	63.86	2,244,506	-0.01(-0.01%)
Sep 07, 2018	66.23	66.48	63.71	63.87	2,037,067	-2.58(-3.88%)
Sep 06, 2018	65.58	66.88	65.33	66.45	2,074,792	+1.10(+1.69%)
Sep 05, 2018	66.45	67.82	65.23	65.35	2,852,894	-4.15(-5.97%)

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.