Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	56.58	58.54	56.49	57.96	11,361,542	+1.77(+3.14%)
Nov 29, 2018	55.85	56.74	55.71	56.19	7,092,771	-0.01(-0.02%)
Nov 28, 2018	55.73	56.26	55.10	56.20	6,376,828	+0.53(+0.96%)
Nov 27, 2018	54.72	56.33	54.69	55.67	9,300,888	+1.53(+2.82%)
Nov 26, 2018	54.92	55.18	54.00	54.14	6,196,281	-0.43(-0.79%)
Nov 23, 2018	53.93	55.08	53.72	54.57	3,957,387	+1.14(+2.13%)
Nov 21, 2018		53.44	53.44	53.44	0	+0.53(+1.01%)
Nov 20, 2018	53.08	53.91	52.78	52.90	5,890,266	-0.74(-1.39%)
Nov 19, 2018	53.46	54.03	53.24	53.65	5,875,204	+0.28(+0.52%)
Nov 16, 2018	53.28	53.48	52.41	53.37	7,038,184	-0.19(-0.36%)
Nov 15, 2018	53.62	53.71	52.51	53.56	7,299,564	-0.32(-0.58%)
Nov 14, 2018	54.35	54.95	53.66	53.87	5,798,578	-0.37(-0.69%)
Nov 13, 2018	54.54	55.30	54.22	54.25	6,288,493	+0.11(+0.21%)
Nov 12, 2018	54.04	54.60	53.66	54.13	4,769,846	+0.05(+0.09%)
Nov 09, 2018	54.26	54.62	53.83	54.08	6,349,082	-0.08(-0.14%)
Nov 08, 2018	54.03	54.38	53.35	54.16	4,347,192	-0.06(-0.11%)
Nov 07, 2018	53.28	54.66	53.12	54.22	7,546,308	+1.26(+2.38%)
Nov 06, 2018	53.19	53.34	52.27	52.96	6,266,840	-0.22(-0.41%)
Nov 05, 2018	53.15	53.49	52.70	53.18	5,487,198	-0.07(-0.12%)
Nov 02, 2018	53.60	54.11	52.79	53.24	6,838,933	+0.08(+0.14%)
Nov 01, 2018	52.12	53.35	51.98	53.17	6,746,794	+1.24(+2.39%)
Oct 31, 2018	52.76	53.25	51.88	51.93	9,169,358	-0.37(-0.71%)
Oct 30, 2018	50.65	52.39	50.64	52.30	7,932,202	+1.61(+3.18%)
Oct 29, 2018	51.38	51.96	49.86	50.68	11,404,242	+0.13(+0.26%)
Oct 26, 2018	50.58	51.41	49.47	50.55	10,090,022	-0.41(-0.80%)
Oct 25, 2018	48.78	51.20	48.73	50.96	9,669,144	+2.09(+4.27%)
Oct 24, 2018	50.76	50.85	48.74	48.87	7,124,219	-1.84(-3.63%)
Oct 23, 2018	50.57	50.90	49.36	50.71	8,094,543	-0.75(-1.46%)
Oct 22, 2018	50.80	51.64	50.57	51.46	6,507,681	+0.81(+1.59%)
Oct 19, 2018	50.41	50.83	50.06	50.65	5,259,291	+0.25(+0.49%)
Oct 18, 2018	51.51	51.52	50.25	50.41	6,188,270	-1.11(-2.15%)
Oct 17, 2018	52.12	52.45	50.95	51.52	9,680,101	+1.13(+2.24%)
Oct 16, 2018	49.39	50.49	49.35	50.39	7,043,047	+1.20(+2.45%)
Oct 15, 2018	49.34	49.81	49.11	49.18	6,845,269	-0.20(-0.40%)
Oct 12, 2018	49.87	50.01	48.73	49.38	10,199,850	+0.54(+1.11%)
Oct 11, 2018	48.86	49.90	48.07	48.84	16,745,342	+1.68(+3.56%)
Oct 10, 2018	48.13	48.23	47.13	47.16	13,787,271	-1.09(-2.26%)
Oct 09, 2018	49.84	50.22	48.16	48.25	8,731,903	-1.21(-2.45%)
Oct 08, 2018	49.69	50.01	48.97	49.47	5,791,337	-0.53(-1.06%)
Oct 05, 2018	50.99	51.10	49.85	50.00	5,925,424	-0.82(-1.61%)
Oct 04, 2018	51.47	51.64	50.32	50.82	8,095,911	-0.72(-1.40%)
Oct 03, 2018	52.17	52.37	51.47	51.54	7,341,926	-0.35(-0.68%)
Oct 02, 2018	52.60	52.75	51.43	51.89	9,068,960	-1.81(-3.37%)
Oct 01, 2018	55.02	55.16	53.43	53.70	6,155,313	-1.17(-2.13%)
Sep 28, 2018	55.03	55.28	54.59	54.87	4,893,128	-0.16(-0.29%)
Sep 27, 2018	54.86	55.58	54.86	55.03	4,108,360	+0.46(+0.85%)
Sep 26, 2018	54.46	54.98	54.25	54.56	5,593,344	+0.39(+0.72%)
Sep 25, 2018	54.50	54.60	53.51	54.17	4,885,813	-0.29(-0.54%)
Sep 24, 2018	56.13	56.13	54.21	54.47	6,998,587	-2.09(-3.69%)
Sep 21, 2018	55.45	57.14	55.40	56.56	12,580,855	+1.40(+2.55%)
Sep 20, 2018	55.22	55.46	54.93	55.15	3,633,789	+0.22(+0.40%)
Sep 19, 2018	54.90	55.28	54.79	54.93	3,607,911	+0.07(+0.12%)
Sep 18, 2018	54.90	55.31	54.00	54.87	3,949,256	-0.12(-0.22%)
Sep 17, 2018	54.83	55.36	54.83	54.99	4,157,594	+0.03(+0.05%)
Sep 14, 2018	54.80	55.34	54.68	54.96	3,635,591	+0.10(+0.19%)
Sep 13, 2018	54.45	55.27	54.45	54.86	3,757,631	+0.41(+0.75%)
Sep 12, 2018	55.35	55.39	54.23	54.45	5,392,376	-0.83(-1.51%)
Sep 11, 2018	54.39	55.46	54.23	55.28	4,972,273	+0.67(+1.23%)
Sep 10, 2018	54.13	54.78	53.91	54.61	4,105,277	+0.66(+1.23%)
Sep 07, 2018	53.21	54.72	52.84	53.95	6,648,579	+0.40(+0.74%)
Sep 06, 2018	54.28	54.57	53.30	53.55	8,029,532	-0.73(-1.35%)
Sep 05, 2018	55.98	56.55	54.03	54.28	10,001,872	-1.58(-2.84%)

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.