Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	54.36	54.44	54.22	54.40	1,600	-0.63(-1.14%)
Nov 29, 2018	54.92	55.07	54.79	55.03	4,031	+0.28(+0.50%)
Nov 28, 2018	54.00	54.75	54.00	54.75	2,101	+1.31(+2.45%)
Nov 27, 2018	53.44	53.44	53.44	53.44	219	+0.01(+0.02%)
Nov 26, 2018	53.33	53.45	53.33	53.43	593	+0.58(+1.10%)
Nov 23, 2018	52.78	52.85	52.68	52.85	2,100	-0.24(-0.45%)
Nov 21, 2018		53.09	53.09	53.09	0	+0.68(+1.30%)
Nov 20, 2018	52.39	52.44	52.39	52.41	1,218	-0.76(-1.43%)
Nov 19, 2018	53.31	53.32	53.16	53.17	2,354	-0.23(-0.43%)
Nov 16, 2018	53.09	53.58	53.09	53.40	3,400	+0.30(+0.56%)
Nov 15, 2018	52.35	53.44	52.35	53.10	4,490	+0.94(+1.80%)
Nov 14, 2018	51.66	52.16	51.66	52.16	730	+0.70(+1.36%)
Nov 13, 2018	51.54	51.68	51.43	51.46	491	+0.21(+0.41%)
Nov 12, 2018	51.50	51.52	51.22	51.25	2,247	-0.64(-1.23%)
Nov 09, 2018	52.05	52.07	51.89	51.89	1,100	-0.84(-1.59%)
Nov 08, 2018	53.17	53.21	52.55	52.73	1,229	-1.39(-2.57%)
Nov 07, 2018	53.66	54.20	53.66	54.12	4,727	+1.25(+2.37%)
Nov 06, 2018	52.87	52.87	52.87	52.87	678	-0.18(-0.34%)
Nov 05, 2018	52.87	53.13	52.87	53.05	3,991	+0.70(+1.34%)
Nov 02, 2018	53.20	53.20	52.35	52.35	1,100	+0.23(+0.45%)
Nov 01, 2018	51.84	52.25	51.84	52.12	864	+1.55(+3.08%)
Oct 31, 2018	50.81	50.99	50.33	50.56	4,164	+0.87(+1.75%)
Oct 30, 2018	50.00	50.12	49.69	49.69	1,414	-0.63(-1.25%)
Oct 29, 2018	50.45	50.45	50.32	50.32	605	-0.06(-0.12%)
Oct 26, 2018	50.16	50.49	50.06	50.38	2,100	-0.22(-0.43%)
Oct 25, 2018	48.85	50.92	48.85	50.60	4,084	+1.03(+2.08%)
Oct 24, 2018	51.11	51.11	49.57	49.57	879	-1.66(-3.24%)
Oct 23, 2018	50.20	51.23	50.19	51.23	2,588	-0.02(-0.04%)
Oct 22, 2018	51.69	51.69	51.24	51.25	1,430	+0.44(+0.87%)
Oct 19, 2018	51.20	51.21	50.81	50.81	1,200	+0.07(+0.14%)
Oct 18, 2018	51.11	51.27	50.58	50.74	2,424	-1.16(-2.24%)
Oct 17, 2018	51.97	51.97	51.64	51.90	9,807	-0.55(-1.05%)
Oct 16, 2018	51.80	52.45	51.80	52.45	5,656	+1.41(+2.75%)
Oct 15, 2018	51.19	51.35	51.03	51.05	2,353	-0.62(-1.21%)
Oct 12, 2018	50.46	51.67	50.46	51.67	17,600	+1.80(+3.61%)
Oct 11, 2018	50.33	50.75	49.87	49.87	6,338	-1.19(-2.32%)
Oct 10, 2018	51.87	51.87	51.06	51.06	875	-1.04(-2.00%)
Oct 09, 2018	52.01	52.10	52.01	52.10	341	+0.28(+0.54%)
Oct 08, 2018	51.79	52.06	51.47	51.82	2,411	-0.28(-0.54%)
Oct 05, 2018	51.92	52.10	51.71	52.10	3,300	+0.04(+0.08%)
Oct 04, 2018	52.20	52.20	51.92	52.06	965	-1.09(-2.06%)
Oct 03, 2018	53.99	53.99	53.15	53.15	2,954	-0.80(-1.48%)
Oct 02, 2018	54.19	54.19	53.95	53.95	663	-0.80(-1.46%)
Oct 01, 2018	55.06	55.06	54.75	54.75	1,602	-0.02(-0.03%)
Sep 28, 2018	54.87	54.87	54.40	54.77	71,500	-0.47(-0.86%)
Sep 27, 2018	55.27	55.27	54.95	55.24	3,047	+0.13(+0.24%)
Sep 26, 2018	54.92	55.34	54.72	55.11	1,800	+0.10(+0.18%)
Sep 25, 2018	55.01	55.01	55.01	55.01	85	-0.16(-0.29%)
Sep 24, 2018	55.21	55.21	55.17	55.17	1,721	+0.01(+0.02%)
Sep 21, 2018	55.16	55.16	55.16	55.16	100	+0.00(+0.00%)
Sep 20, 2018	55.05	55.52	55.05	55.16	2,213	-0.27(-0.49%)
Sep 19, 2018	55.25	55.43	55.25	55.43	358	+1.24(+2.29%)
Sep 18, 2018	54.23	54.64	54.18	54.19	4,209	+0.02(+0.04%)
Sep 17, 2018	54.16	54.17	53.98	54.17	713	-0.54(-0.98%)
Sep 14, 2018	55.02	55.02	54.70	54.70	400	-0.18(-0.32%)
Sep 13, 2018	54.89	54.97	54.77	54.88	4,427	+0.87(+1.62%)
Sep 12, 2018	54.38	54.38	54.01	54.01	461	+0.51(+0.96%)
Sep 11, 2018	53.41	53.63	53.41	53.49	942	-0.32(-0.59%)
Sep 10, 2018	53.57	53.81	53.57	53.81	481	-0.30(-0.56%)
Sep 07, 2018	54.26	54.67	54.11	54.11	800	+0.10(+0.19%)
Sep 06, 2018	54.24	54.45	53.80	54.01	2,020	-0.45(-0.83%)
Sep 05, 2018	54.28	54.46	54.28	54.46	634	-0.47(-0.85%)

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.