Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	53.69	54.34	53.29	54.00	7,526,016	+0.22(+0.40%)
Nov 29, 2018	53.90	54.69	53.72	53.79	6,150,198	-0.31(-0.58%)
Nov 28, 2018	52.71	54.32	51.73	54.10	7,516,503	+1.28(+2.42%)
Nov 27, 2018	52.91	53.54	52.58	52.82	6,149,906	-0.36(-0.69%)
Nov 26, 2018	52.05	53.40	51.87	53.19	6,573,251	+2.03(+3.97%)
Nov 23, 2018	51.82	52.29	51.13	51.16	3,251,930	-1.66(-3.14%)
Nov 21, 2018		52.82	52.82	52.82	0	+1.52(+2.97%)
Nov 20, 2018	51.04	52.27	50.25	51.29	9,173,526	-0.88(-1.68%)
Nov 19, 2018	53.55	53.89	51.49	52.17	7,691,886	-1.67(-3.10%)
Nov 16, 2018	54.07	54.62	53.45	53.84	7,747,043	+0.07(+0.12%)
Nov 15, 2018	52.32	53.97	52.05	53.77	7,474,672	+1.25(+2.38%)
Nov 14, 2018	53.71	54.18	51.97	52.52	7,773,665	-0.27(-0.51%)
Nov 13, 2018	53.89	54.49	52.37	52.79	10,861,451	-1.42(-2.63%)
Nov 12, 2018	55.68	55.88	54.11	54.22	4,654,648	-1.05(-1.91%)
Nov 09, 2018	55.26	55.67	54.37	55.27	7,706,932	-0.43(-0.77%)
Nov 08, 2018	57.28	57.39	55.36	55.70	8,715,105	-1.74(-3.04%)
Nov 07, 2018	56.75	57.57	56.03	57.44	8,825,722	+1.19(+2.12%)
Nov 06, 2018	57.39	57.39	55.86	56.25	8,277,067	-1.14(-1.99%)
Nov 05, 2018	58.01	58.35	56.64	57.39	5,884,680	+0.22(+0.39%)
Nov 02, 2018	59.06	60.06	56.97	57.17	6,910,435	-1.31(-2.24%)
Nov 01, 2018	57.43	59.60	56.56	58.48	9,809,882	+0.52(+0.89%)
Oct 31, 2018	57.50	59.34	57.44	57.96	11,681,179	+1.36(+2.40%)
Oct 30, 2018	55.49	56.88	54.83	56.60	7,864,810	+1.29(+2.34%)
Oct 29, 2018	57.47	57.97	54.54	55.31	7,666,400	-1.34(-2.37%)
Oct 26, 2018	56.82	57.39	55.36	56.65	9,526,492	-0.91(-1.57%)
Oct 25, 2018	57.20	58.01	56.78	57.56	10,107,652	+1.56(+2.79%)
Oct 24, 2018	59.14	59.24	55.80	55.99	14,894,745	-3.32(-5.59%)
Oct 23, 2018	59.65	59.83	56.72	59.31	10,501,653	-1.68(-2.75%)
Oct 22, 2018	60.88	61.34	59.42	60.99	6,264,691	+0.17(+0.28%)
Oct 19, 2018	62.35	63.00	60.66	60.82	16,193,347	-4.03(-6.22%)
Oct 18, 2018	64.53	65.74	64.39	64.85	5,906,721	-0.27(-0.42%)
Oct 17, 2018	65.50	66.20	64.68	65.12	6,843,398	-0.76(-1.15%)
Oct 16, 2018	65.00	66.02	64.39	65.88	7,180,330	+1.88(+2.93%)
Oct 15, 2018	65.82	66.10	64.00	64.00	9,673,186	-1.88(-2.86%)
Oct 12, 2018	65.94	66.51	64.91	65.88	9,941,575	+1.11(+1.71%)
Oct 11, 2018	66.35	67.31	64.45	64.77	10,951,667	-1.58(-2.38%)
Oct 10, 2018	69.79	69.98	66.35	66.35	12,916,213	-2.56(-3.71%)
Oct 09, 2018	69.08	69.50	68.17	68.91	6,469,683	-0.08(-0.12%)
Oct 08, 2018	69.11	69.24	67.36	68.99	11,610,356	-0.53(-0.77%)
Oct 05, 2018	69.78	69.93	68.48	69.53	9,214,237	-0.63(-0.89%)
Oct 04, 2018	70.80	71.02	69.12	70.15	8,400,529	-0.92(-1.30%)
Oct 03, 2018	69.37	71.22	69.11	71.08	10,126,952	+2.56(+3.73%)
Oct 02, 2018	68.20	68.63	67.13	68.52	8,630,008	+0.70(+1.03%)
Oct 01, 2018	67.14	68.55	66.77	67.82	8,139,541	+2.02(+3.08%)
Sep 28, 2018	67.83	68.29	65.79	65.79	47,590,160	-2.53(-3.70%)
Sep 27, 2018	69.75	70.71	68.05	68.32	9,830,350	-1.23(-1.76%)
Sep 26, 2018	69.69	70.10	67.83	69.55	9,669,051	-0.43(-0.61%)
Sep 25, 2018	71.31	72.77	69.88	69.97	9,131,035	-0.61(-0.86%)
Sep 24, 2018	69.06	71.05	68.86	70.58	8,329,585	+1.99(+2.90%)
Sep 21, 2018	67.71	69.09	67.41	68.59	10,369,785	+1.18(+1.76%)
Sep 20, 2018	66.64	67.92	65.46	67.41	7,900,603	+1.14(+1.73%)
Sep 19, 2018	68.51	68.93	65.89	66.26	8,347,233	-2.82(-4.08%)
Sep 18, 2018	69.31	69.65	68.65	69.08	5,546,174	+0.12(+0.18%)
Sep 17, 2018	69.46	69.51	68.60	68.96	4,266,580	-0.43(-0.62%)
Sep 14, 2018	69.14	69.71	69.01	69.39	4,004,124	+0.21(+0.30%)
Sep 13, 2018	69.36	69.55	68.18	69.18	5,552,471	-0.09(-0.13%)
Sep 12, 2018	68.80	70.11	68.77	69.27	6,784,615	+0.56(+0.81%)
Sep 11, 2018	67.67	68.99	67.22	68.71	4,661,992	+0.90(+1.32%)
Sep 10, 2018	68.04	68.37	67.59	67.82	4,944,343	-0.07(-0.10%)
Sep 07, 2018	68.12	68.16	67.07	67.88	4,362,444	-0.24(-0.35%)
Sep 06, 2018	68.93	70.21	68.08	68.12	5,431,013	-0.94(-1.36%)
Sep 05, 2018	69.16	69.50	67.81	69.06	6,951,203	-0.28(-0.40%)

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.