Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	49.07	49.35	48.78	49.25	21,100	+0.16(+0.33%)
Nov 29, 2018	49.19	49.87	48.69	49.09	19,991	-0.21(-0.43%)
Nov 28, 2018	48.63	49.99	48.40	49.30	35,558	+0.85(+1.75%)
Nov 27, 2018	48.00	48.55	47.97	48.45	15,579	+0.34(+0.71%)
Nov 26, 2018	48.01	48.41	47.98	48.11	16,299	+0.38(+0.80%)
Nov 23, 2018	47.68	47.81	47.51	47.73	9,000	+0.03(+0.06%)
Nov 21, 2018		47.70	47.70	47.70	0	-0.25(-0.52%)
Nov 20, 2018	47.85	48.36	47.65	47.95	32,963	-0.55(-1.13%)
Nov 19, 2018	48.89	48.92	48.45	48.50	8,547	-0.70(-1.42%)
Nov 16, 2018	49.41	49.41	48.93	49.20	25,800	+0.19(+0.39%)
Nov 15, 2018	48.56	49.17	48.23	49.01	24,145	+0.42(+0.86%)
Nov 14, 2018	49.23	49.30	48.40	48.59	17,610	-0.34(-0.69%)
Nov 13, 2018	49.07	49.97	48.78	48.93	12,401	-0.02(-0.05%)
Nov 12, 2018	51.41	51.41	48.94	48.95	13,251	-0.98(-1.97%)
Nov 09, 2018	50.23	50.23	49.59	49.93	11,000	-0.26(-0.51%)
Nov 08, 2018	50.13	50.41	50.10	50.19	17,007	-0.28(-0.55%)
Nov 07, 2018	50.55	50.55	49.78	50.47	11,882	+1.10(+2.23%)
Nov 06, 2018	49.01	49.39	49.01	49.37	17,278	+0.26(+0.54%)
Nov 05, 2018	49.50	49.50	48.74	49.11	15,717	+0.30(+0.61%)
Nov 02, 2018	49.39	49.39	48.54	48.81	9,500	-0.23(-0.47%)
Nov 01, 2018	48.82	49.04	48.58	49.04	12,025	-0.64(-1.29%)
Oct 31, 2018	48.44	49.68	48.44	49.68	10,772	+1.60(+3.33%)
Oct 30, 2018	47.05	48.11	47.05	48.08	11,563	+1.30(+2.78%)
Oct 29, 2018	48.25	48.39	46.78	46.78	16,330	-0.67(-1.41%)
Oct 26, 2018	47.70	48.22	47.19	47.45	10,800	-1.07(-2.21%)
Oct 25, 2018	48.25	48.75	47.83	48.52	18,406	+0.68(+1.42%)
Oct 24, 2018	48.83	49.00	47.85	47.85	7,789	-1.44(-2.92%)
Oct 23, 2018	48.42	49.35	48.00	49.28	8,351	-0.30(-0.60%)
Oct 22, 2018	49.76	49.76	49.42	49.58	8,561	-0.18(-0.36%)
Oct 19, 2018	50.05	50.10	49.56	49.76	5,200	+0.21(+0.42%)
Oct 18, 2018	49.97	50.07	49.47	49.55	18,869	-0.83(-1.64%)
Oct 17, 2018	50.46	50.47	49.84	50.38	8,538	+0.06(+0.11%)
Oct 16, 2018	49.72	50.33	49.72	50.32	10,038	+0.70(+1.41%)
Oct 15, 2018	49.38	49.70	49.35	49.62	6,797	-0.09(-0.18%)
Oct 12, 2018	49.99	49.99	49.11	49.71	15,000	+0.71(+1.45%)
Oct 11, 2018	49.97	49.97	49.00	49.00	11,597	-1.10(-2.20%)
Oct 10, 2018	52.13	52.13	50.08	50.10	51,279	-1.58(-3.06%)
Oct 09, 2018	51.60	51.98	51.60	51.68	17,106	-0.08(-0.15%)
Oct 08, 2018	51.75	51.86	51.44	51.76	16,581	+0.01(+0.02%)
Oct 05, 2018	52.22	52.22	51.45	51.75	7,900	-0.31(-0.59%)
Oct 04, 2018	52.73	52.73	51.74	52.06	12,010	-0.25(-0.48%)
Oct 03, 2018	52.44	52.64	52.31	52.31	8,774	-0.02(-0.03%)
Oct 02, 2018	52.73	52.73	52.23	52.33	9,162	+0.02(+0.04%)
Oct 01, 2018	52.45	52.57	52.25	52.31	13,671	+0.24(+0.46%)
Sep 28, 2018	52.32	52.38	52.07	52.07	5,300	-0.18(-0.35%)
Sep 27, 2018	52.71	52.71	52.00	52.25	10,661	+0.15(+0.29%)
Sep 26, 2018	52.08	52.48	52.01	52.10	29,825	-0.30(-0.56%)
Sep 25, 2018	52.64	52.64	52.34	52.40	11,159	-0.12(-0.23%)
Sep 24, 2018	52.84	52.84	52.09	52.52	12,695	-0.32(-0.61%)
Sep 21, 2018	52.90	52.92	52.78	52.84	7,500	-0.11(-0.21%)
Sep 20, 2018	53.30	53.30	52.80	52.95	36,130	+0.07(+0.13%)
Sep 19, 2018	53.32	53.32	52.78	52.88	14,868	+0.05(+0.10%)
Sep 18, 2018	52.90	52.92	52.70	52.83	18,095	+0.32(+0.61%)
Sep 17, 2018	52.82	52.82	52.50	52.51	8,024	-0.19(-0.36%)
Sep 14, 2018	53.01	53.01	52.57	52.70	7,200	-0.01(-0.02%)
Sep 13, 2018	52.74	52.82	52.59	52.71	9,493	+0.23(+0.45%)
Sep 12, 2018	52.63	52.63	52.37	52.48	6,102	+0.04(+0.07%)
Sep 11, 2018	52.13	52.57	52.13	52.44	7,421	+0.19(+0.36%)
Sep 10, 2018	52.18	52.40	52.18	52.25	13,894	+0.13(+0.26%)
Sep 07, 2018	52.09	52.31	52.09	52.12	4,000	-0.22(-0.42%)
Sep 06, 2018	52.56	52.56	52.10	52.34	17,035	-0.05(-0.10%)
Sep 05, 2018	52.49	52.49	52.25	52.39	13,710	-0.09(-0.17%)

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.