Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	54.12	54.91	53.61	54.91	1,881,793	+0.75(+1.39%)
Nov 29, 2018	54.42	54.67	54.02	54.15	2,935,926	-0.40(-0.73%)
Nov 28, 2018	53.91	54.57	52.85	54.55	1,717,182	+1.25(+2.34%)
Nov 27, 2018	52.94	53.75	52.67	53.30	2,056,235	+0.08(+0.15%)
Nov 26, 2018	52.98	53.23	52.46	53.23	1,948,298	+0.95(+1.81%)
Nov 23, 2018	51.85	52.69	51.82	52.28	1,519,898	+0.03(+0.06%)
Nov 21, 2018		52.25	52.25	52.25	0	+0.22(+0.41%)
Nov 20, 2018	50.48	52.71	50.43	52.03	3,189,424	+0.07(+0.13%)
Nov 19, 2018	53.77	53.92	51.92	51.97	2,634,263	-2.07(-3.82%)
Nov 16, 2018	52.71	54.28	52.70	54.03	4,590,338	-0.66(-1.21%)
Nov 15, 2018	52.63	54.89	52.62	54.69	5,091,994	+1.79(+3.38%)
Nov 14, 2018	53.17	53.67	52.40	52.91	3,784,863	+0.23(+0.44%)
Nov 13, 2018	52.39	53.72	52.39	52.67	2,462,686	+0.71(+1.38%)
Nov 12, 2018	53.46	53.57	51.79	51.96	2,297,342	-2.43(-4.46%)
Nov 09, 2018	54.81	54.87	53.91	54.39	1,726,433	-1.06(-1.91%)
Nov 08, 2018	55.16	55.81	54.91	55.44	1,742,554	-0.15(-0.27%)
Nov 07, 2018	55.70	55.78	54.99	55.59	1,867,011	+0.62(+1.13%)
Nov 06, 2018	54.22	55.18	54.22	54.97	1,209,753	+0.63(+1.17%)
Nov 05, 2018	54.75	54.76	53.42	54.34	2,456,790	-0.50(-0.91%)
Nov 02, 2018	55.43	55.73	54.16	54.84	3,309,150	-0.84(-1.51%)
Nov 01, 2018	53.56	55.80	53.52	55.68	3,586,767	+2.50(+4.69%)
Oct 31, 2018	53.33	53.59	52.71	53.18	3,570,934	+0.67(+1.27%)
Oct 30, 2018	50.27	52.57	50.27	52.51	2,550,503	+2.10(+4.16%)
Oct 29, 2018	51.98	52.22	49.47	50.42	4,517,291	-0.53(-1.04%)
Oct 26, 2018	50.72	51.85	50.12	50.95	3,994,023	-0.90(-1.74%)
Oct 25, 2018	51.01	52.25	50.93	51.85	9,424,351	+1.13(+2.23%)
Oct 24, 2018	53.37	53.37	50.63	50.72	9,412,539	-3.56(-6.56%)
Oct 23, 2018	53.14	54.58	52.55	54.28	4,376,609	-0.28(-0.52%)
Oct 22, 2018	54.51	54.88	54.06	54.56	4,007,868	+0.33(+0.61%)
Oct 19, 2018	55.40	55.71	54.00	54.23	3,455,011	-0.83(-1.50%)
Oct 18, 2018	56.24	56.24	54.85	55.06	4,145,609	-1.41(-2.50%)
Oct 17, 2018	57.11	57.22	56.08	56.47	2,477,471	-0.23(-0.40%)
Oct 16, 2018	55.52	56.77	55.45	56.69	1,997,030	+1.79(+3.26%)
Oct 15, 2018	55.12	55.52	54.71	54.91	3,967,247	-0.45(-0.82%)
Oct 12, 2018	55.84	56.15	54.55	55.36	4,960,201	+0.99(+1.82%)
Oct 11, 2018	54.82	56.01	53.95	54.37	4,464,052	-0.55(-1.00%)
Oct 10, 2018	56.71	56.74	54.87	54.92	6,186,171	-2.54(-4.41%)
Oct 09, 2018	57.20	57.75	57.10	57.45	1,644,171	-0.07(-0.11%)
Oct 08, 2018	57.70	58.22	57.02	57.52	2,198,346	-0.65(-1.12%)
Oct 05, 2018	59.60	59.65	57.63	58.17	2,488,833	-1.41(-2.37%)
Oct 04, 2018	60.24	60.34	59.06	59.58	1,960,319	-1.07(-1.77%)
Oct 03, 2018	60.86	61.08	60.11	60.65	2,028,788	+0.06(+0.09%)
Oct 02, 2018	60.44	61.43	60.44	60.60	2,060,084	+0.00(+0.00%)
Oct 01, 2018	60.70	61.09	60.45	60.60	1,047,130	+0.21(+0.35%)
Sep 28, 2018	59.94	60.60	59.76	60.39	2,427,241	+0.38(+0.63%)
Sep 27, 2018	59.98	60.25	59.80	60.01	1,078,306	+0.23(+0.38%)
Sep 26, 2018	60.13	60.49	59.72	59.78	1,072,113	-0.80(-1.32%)
Sep 25, 2018	61.42	61.42	60.42	60.59	1,504,141	-0.98(-1.59%)
Sep 24, 2018	60.86	61.60	60.73	61.57	852,480	+0.21(+0.35%)
Sep 21, 2018	61.58	61.81	61.20	61.36	1,746,764	-0.17(-0.27%)
Sep 20, 2018	61.26	61.76	61.18	61.52	1,479,044	+0.74(+1.21%)
Sep 19, 2018	60.71	61.08	60.53	60.79	1,130,367	+0.09(+0.16%)
Sep 18, 2018	60.42	61.06	60.42	60.69	1,342,789	+0.52(+0.86%)
Sep 17, 2018	60.80	60.96	60.10	60.17	1,562,715	-0.85(-1.39%)
Sep 14, 2018	60.69	61.26	60.52	61.02	2,024,491	+0.68(+1.12%)
Sep 13, 2018	60.32	61.10	60.13	60.35	2,209,141	+0.68(+1.14%)
Sep 12, 2018	59.58	59.69	58.36	59.66	2,159,764	-0.70(-1.16%)
Sep 11, 2018	60.71	60.79	60.04	60.36	1,775,132	-0.59(-0.97%)
Sep 10, 2018	60.74	60.97	60.39	60.95	972,946	+0.64(+1.06%)
Sep 07, 2018	60.45	61.19	60.17	60.31	8,593,577	-0.25(-0.41%)
Sep 06, 2018	61.98	62.03	60.50	60.56	1,528,391	-1.65(-2.65%)
Sep 05, 2018	62.46	62.63	61.69	62.21	1,616,386	-0.30(-0.48%)

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.