Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	52.87	53.29	52.58	52.82	809,400	+0.94(+1.81%)
Nov 29, 2018	52.11	52.25	51.61	51.88	1,099,979	-1.03(-1.95%)
Nov 28, 2018	51.82	52.92	51.45	52.91	1,041,959	+1.54(+3.00%)
Nov 27, 2018	51.13	51.62	50.88	51.37	956,970	+0.35(+0.69%)
Nov 26, 2018	50.54	51.13	50.43	51.02	1,280,376	+1.33(+2.68%)
Nov 23, 2018	49.86	50.30	49.66	49.69	362,600	-0.83(-1.64%)
Nov 21, 2018		50.52	50.52	50.52	0	+0.99(+2.00%)
Nov 20, 2018	49.71	50.11	49.32	49.53	1,412,818	-1.46(-2.86%)
Nov 19, 2018	51.88	52.07	50.92	50.99	1,579,772	+0.18(+0.35%)
Nov 16, 2018	50.09	50.98	50.04	50.81	834,800	-0.84(-1.63%)
Nov 15, 2018	50.70	51.78	50.60	51.65	712,820	+0.51(+1.00%)
Nov 14, 2018	51.59	51.66	50.72	51.14	871,866	-0.10(-0.20%)
Nov 13, 2018	51.46	51.92	51.09	51.24	949,845	-0.29(-0.56%)
Nov 12, 2018	52.69	52.72	51.45	51.53	1,644,511	-2.54(-4.70%)
Nov 09, 2018	54.18	54.34	53.76	54.07	957,700	-0.34(-0.62%)
Nov 08, 2018	54.94	55.01	54.07	54.41	1,076,594	-0.85(-1.54%)
Nov 07, 2018	54.49	55.47	54.26	55.26	1,616,110	+1.76(+3.29%)
Nov 06, 2018	53.62	53.87	53.23	53.50	711,049	+0.18(+0.34%)
Nov 05, 2018	53.74	53.74	53.17	53.32	958,891	-0.34(-0.63%)
Nov 02, 2018	54.71	54.91	53.28	53.66	1,563,400	-2.00(-3.59%)
Nov 01, 2018	55.49	55.69	54.90	55.66	1,538,337	+1.53(+2.83%)
Oct 31, 2018	54.28	54.48	53.70	54.13	1,766,856	+0.70(+1.31%)
Oct 30, 2018	54.00	54.89	53.00	53.43	2,709,055	+2.43(+4.76%)
Oct 29, 2018	52.66	52.97	50.31	51.00	2,568,944	-1.41(-2.69%)
Oct 26, 2018	52.03	52.75	51.74	52.41	2,727,200	-1.07(-2.00%)
Oct 25, 2018	52.99	53.87	52.64	53.48	1,818,631	+0.40(+0.75%)
Oct 24, 2018	55.00	55.01	53.07	53.08	1,589,870	-1.99(-3.61%)
Oct 23, 2018	54.50	55.25	53.35	55.07	1,461,786	-0.71(-1.27%)
Oct 22, 2018	56.00	56.14	55.47	55.78	503,133	+0.11(+0.20%)
Oct 19, 2018	56.48	56.67	55.65	55.67	769,200	-0.36(-0.64%)
Oct 18, 2018	57.20	57.20	55.61	56.03	1,755,413	-1.87(-3.23%)
Oct 17, 2018	57.89	58.12	57.41	57.90	1,160,271	+0.40(+0.70%)
Oct 16, 2018	56.90	57.53	56.79	57.50	1,339,479	+1.25(+2.22%)
Oct 15, 2018	55.56	56.63	55.42	56.25	1,403,682	+0.74(+1.33%)
Oct 12, 2018	55.74	56.17	54.89	55.51	1,412,000	-0.01(-0.02%)
Oct 11, 2018	55.99	56.62	55.20	55.52	1,296,795	-0.58(-1.03%)
Oct 10, 2018	57.86	57.89	56.04	56.10	1,611,416	-1.87(-3.23%)
Oct 09, 2018	57.81	58.23	57.78	57.97	1,069,446	+0.90(+1.58%)
Oct 08, 2018	56.90	57.33	56.45	57.07	937,895	-0.16(-0.28%)
Oct 05, 2018	57.75	57.91	56.79	57.23	775,700	+0.16(+0.28%)
Oct 04, 2018	58.15	58.17	56.70	57.07	1,835,324	-1.25(-2.14%)
Oct 03, 2018	58.65	58.67	58.26	58.32	979,485	-1.50(-2.51%)
Oct 02, 2018	60.10	60.17	59.71	59.82	727,515	-0.76(-1.25%)
Oct 01, 2018	60.81	61.02	60.53	60.58	633,026	-0.07(-0.12%)
Sep 28, 2018	61.00	61.00	60.47	60.65	1,584,600	+1.12(+1.88%)
Sep 27, 2018	59.39	59.80	59.19	59.53	608,761	+0.08(+0.13%)
Sep 26, 2018	59.71	59.80	59.31	59.45	1,069,061	+0.92(+1.57%)
Sep 25, 2018	58.70	58.80	58.32	58.53	1,154,906	+1.68(+2.96%)
Sep 24, 2018	56.94	57.12	56.65	56.85	1,276,700	-0.15(-0.26%)
Sep 21, 2018	57.40	58.04	56.64	57.00	3,685,900	-2.10(-3.55%)
Sep 20, 2018	58.95	59.15	58.78	59.10	678,655	+0.10(+0.17%)
Sep 19, 2018	59.62	59.74	58.91	59.00	1,106,013	-0.83(-1.39%)
Sep 18, 2018	59.65	59.94	59.49	59.83	1,143,972	+0.54(+0.91%)
Sep 17, 2018	59.69	59.90	59.24	59.29	738,572	-0.15(-0.25%)
Sep 14, 2018	59.38	59.51	59.13	59.44	1,254,200	+1.68(+2.91%)
Sep 13, 2018	57.72	58.10	57.62	57.76	625,547	+0.29(+0.50%)
Sep 12, 2018	56.99	57.51	56.87	57.47	608,130	+0.62(+1.09%)
Sep 11, 2018	56.48	56.88	56.48	56.85	661,359	+0.17(+0.30%)
Sep 10, 2018	56.82	56.88	56.56	56.68	1,071,585	+0.15(+0.27%)
Sep 07, 2018	56.12	56.74	56.00	56.53	873,200	+0.17(+0.30%)
Sep 06, 2018	56.57	56.60	55.96	56.36	1,148,600	+0.86(+1.55%)
Sep 05, 2018	56.00	56.01	55.19	55.50	743,385	-0.68(-1.21%)

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.