Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	54.12	54.92	53.61	54.91	1,881,660	+0.75(+1.39%)
Nov 29, 2018	54.42	54.68	54.02	54.16	2,935,718	-0.40(-0.73%)
Nov 28, 2018	53.91	54.58	52.85	54.55	1,717,060	+1.25(+2.34%)
Nov 27, 2018	52.94	53.76	52.68	53.31	2,056,090	+0.08(+0.15%)
Nov 26, 2018	52.98	53.23	52.47	53.23	1,948,160	+0.95(+1.81%)
Nov 23, 2018	51.86	52.69	51.82	52.28	1,519,791	+0.03(+0.06%)
Nov 21, 2018		52.25	52.25	52.25	0	+0.22(+0.41%)
Nov 20, 2018	50.49	52.71	50.43	52.04	3,189,199	+0.07(+0.13%)
Nov 19, 2018	53.77	53.93	51.92	51.97	2,634,076	-2.07(-3.82%)
Nov 16, 2018	52.71	54.28	52.71	54.04	4,590,014	-0.66(-1.21%)
Nov 15, 2018	52.63	54.89	52.62	54.70	5,091,634	+1.79(+3.38%)
Nov 14, 2018	53.17	53.67	52.40	52.91	3,784,595	+0.23(+0.44%)
Nov 13, 2018	52.39	53.73	52.39	52.68	2,462,512	+0.71(+1.38%)
Nov 12, 2018	53.46	53.57	51.80	51.96	2,297,179	-2.43(-4.46%)
Nov 09, 2018	54.82	54.87	53.92	54.39	1,726,311	-1.06(-1.91%)
Nov 08, 2018	55.16	55.81	54.91	55.45	1,742,431	-0.15(-0.27%)
Nov 07, 2018	55.70	55.78	54.99	55.60	1,866,879	+0.62(+1.13%)
Nov 06, 2018	54.22	55.19	54.22	54.98	1,209,667	+0.63(+1.17%)
Nov 05, 2018	54.76	54.76	53.43	54.34	2,456,616	-0.50(-0.91%)
Nov 02, 2018	55.44	55.73	54.16	54.84	3,308,916	-0.84(-1.51%)
Nov 01, 2018	53.57	55.81	53.53	55.68	3,586,514	+2.50(+4.69%)
Oct 31, 2018	53.33	53.59	52.71	53.18	3,570,681	+0.67(+1.27%)
Oct 30, 2018	50.28	52.57	50.28	52.52	2,550,322	+2.10(+4.16%)
Oct 29, 2018	51.99	52.22	49.47	50.42	4,516,972	-0.53(-1.04%)
Oct 26, 2018	50.73	51.85	50.13	50.95	3,993,741	-0.90(-1.74%)
Oct 25, 2018	51.01	52.25	50.94	51.86	9,423,685	+1.13(+2.23%)
Oct 24, 2018	53.38	53.38	50.63	50.72	9,411,873	-3.56(-6.56%)
Oct 23, 2018	53.14	54.58	52.55	54.28	4,376,300	-0.28(-0.52%)
Oct 22, 2018	54.52	54.89	54.06	54.57	4,007,585	+0.33(+0.61%)
Oct 19, 2018	55.40	55.72	54.00	54.23	3,454,767	-0.83(-1.50%)
Oct 18, 2018	56.24	56.24	54.85	55.06	4,145,316	-1.41(-2.50%)
Oct 17, 2018	57.11	57.22	56.08	56.47	2,477,296	-0.23(-0.40%)
Oct 16, 2018	55.52	56.78	55.46	56.70	1,996,889	+1.79(+3.26%)
Oct 15, 2018	55.13	55.52	54.71	54.91	3,966,967	-0.45(-0.82%)
Oct 12, 2018	55.84	56.16	54.56	55.36	4,959,850	+0.99(+1.82%)
Oct 11, 2018	54.82	56.02	53.95	54.37	4,463,737	-0.55(-1.00%)
Oct 10, 2018	56.71	56.75	54.88	54.92	6,185,733	-2.54(-4.41%)
Oct 09, 2018	57.21	57.75	57.10	57.46	1,644,055	-0.07(-0.11%)
Oct 08, 2018	57.70	58.22	57.03	57.52	2,198,191	-0.65(-1.12%)
Oct 05, 2018	59.60	59.66	57.63	58.17	2,488,658	-1.41(-2.37%)
Oct 04, 2018	60.24	60.34	59.07	59.58	1,960,181	-1.07(-1.77%)
Oct 03, 2018	60.87	61.08	60.12	60.66	2,028,645	+0.06(+0.09%)
Oct 02, 2018	60.44	61.44	60.44	60.60	2,059,939	+0.00(+0.00%)
Oct 01, 2018	60.70	61.10	60.46	60.60	1,047,056	+0.21(+0.35%)
Sep 28, 2018	59.95	60.61	59.76	60.39	2,427,069	+0.38(+0.63%)
Sep 27, 2018	59.98	60.25	59.81	60.01	1,078,230	+0.23(+0.38%)
Sep 26, 2018	60.13	60.49	59.72	59.79	1,072,038	-0.80(-1.32%)
Sep 25, 2018	61.42	61.42	60.43	60.59	1,504,035	-0.98(-1.59%)
Sep 24, 2018	60.87	61.60	60.74	61.57	852,420	+0.21(+0.35%)
Sep 21, 2018	61.59	61.81	61.20	61.36	1,746,641	-0.17(-0.27%)
Sep 20, 2018	61.27	61.76	61.18	61.53	1,478,940	+0.74(+1.21%)
Sep 19, 2018	60.72	61.08	60.54	60.79	1,130,287	+0.09(+0.16%)
Sep 18, 2018	60.42	61.06	60.42	60.70	1,342,695	+0.52(+0.86%)
Sep 17, 2018	60.80	60.96	60.10	60.18	1,562,605	-0.85(-1.39%)
Sep 14, 2018	60.70	61.27	60.52	61.03	2,024,348	+0.68(+1.12%)
Sep 13, 2018	60.33	61.11	60.13	60.35	2,208,985	+0.68(+1.14%)
Sep 12, 2018	59.59	59.70	58.37	59.67	2,159,611	-0.70(-1.16%)
Sep 11, 2018	60.71	60.79	60.04	60.37	1,775,007	-0.59(-0.97%)
Sep 10, 2018	60.75	60.97	60.39	60.96	972,877	+0.64(+1.06%)
Sep 07, 2018	60.45	61.19	60.17	60.32	8,592,971	-0.25(-0.41%)
Sep 06, 2018	61.98	62.03	60.50	60.57	1,528,283	-1.65(-2.65%)
Sep 05, 2018	62.46	62.63	61.69	62.22	1,616,272	-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.