Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	54.40	55.95	54.14	54.64	291,400	-0.02(-0.04%)
Nov 29, 2018	55.83	56.63	54.39	54.66	256,809	-1.75(-3.10%)
Nov 28, 2018	54.98	56.80	54.30	56.41	414,987	+1.11(+2.01%)
Nov 27, 2018	53.73	57.05	53.40	55.30	661,167	+3.17(+6.08%)
Nov 26, 2018	51.31	52.72	51.00	52.13	228,025	+1.40(+2.76%)
Nov 23, 2018	50.25	51.29	50.25	50.73	79,900	-0.16(-0.31%)
Nov 21, 2018		50.89	50.89	50.89	0	+0.99(+1.98%)
Nov 20, 2018	49.87	51.62	49.60	49.90	223,644	-1.08(-2.12%)
Nov 19, 2018	53.52	53.66	50.63	50.98	298,700	-2.53(-4.73%)
Nov 16, 2018	53.11	54.36	52.54	53.51	299,300	-0.24(-0.45%)
Nov 15, 2018	51.65	53.83	51.47	53.75	241,420	+1.79(+3.44%)
Nov 14, 2018	53.60	53.87	51.46	51.96	213,847	-1.00(-1.89%)
Nov 13, 2018	52.08	53.55	51.91	52.96	386,652	+1.13(+2.18%)
Nov 12, 2018	54.34	54.34	51.68	51.83	389,424	-2.57(-4.72%)
Nov 09, 2018	57.45	57.45	53.87	54.40	708,900	-3.28(-5.69%)
Nov 08, 2018	53.70	57.86	52.80	57.68	925,313	+4.88(+9.24%)
Nov 07, 2018	51.91	53.25	51.24	52.80	505,446	+1.32(+2.56%)
Nov 06, 2018	51.39	51.85	50.32	51.48	300,837	+0.19(+0.37%)
Nov 05, 2018	52.16	52.24	50.62	51.29	350,610	-0.83(-1.59%)
Nov 02, 2018	52.72	53.02	51.41	52.12	153,000	-0.34(-0.65%)
Nov 01, 2018	52.18	52.95	51.82	52.46	230,211	+0.44(+0.85%)
Oct 31, 2018	51.05	53.01	50.66	52.02	287,670	+1.56(+3.09%)
Oct 30, 2018	50.71	51.72	49.67	50.46	444,276	-0.34(-0.67%)
Oct 29, 2018	52.37	53.18	50.11	50.80	335,185	-0.74(-1.44%)
Oct 26, 2018	51.85	52.64	50.80	51.54	354,200	-1.34(-2.53%)
Oct 25, 2018	51.91	53.54	51.17	52.88	343,773	+0.71(+1.36%)
Oct 24, 2018	55.22	56.14	52.01	52.17	443,821	-3.37(-6.07%)
Oct 23, 2018	55.28	56.20	54.49	55.54	337,956	-0.72(-1.28%)
Oct 22, 2018	55.79	57.71	55.79	56.26	163,928	+0.72(+1.30%)
Oct 19, 2018	56.68	56.91	54.43	55.54	246,900	-1.08(-1.91%)
Oct 18, 2018	57.43	57.63	56.16	56.62	160,398	-1.13(-1.96%)
Oct 17, 2018	57.56	57.90	56.92	57.75	171,587	+0.16(+0.28%)
Oct 16, 2018	56.26	57.64	55.92	57.59	310,753	+1.76(+3.15%)
Oct 15, 2018	56.00	56.40	54.75	55.83	332,971	-0.29(-0.52%)
Oct 12, 2018	57.02	57.50	55.42	56.12	246,200	+0.27(+0.48%)
Oct 11, 2018	57.75	58.04	55.72	55.85	480,078	-2.24(-3.86%)
Oct 10, 2018	59.38	59.72	57.95	58.09	383,133	-1.60(-2.68%)
Oct 09, 2018	60.30	60.84	59.59	59.69	237,469	-0.47(-0.78%)
Oct 08, 2018	61.14	61.14	59.20	60.16	188,560	-1.22(-1.99%)
Oct 05, 2018	61.87	62.68	60.63	61.38	211,700	-0.41(-0.66%)
Oct 04, 2018	60.94	61.97	60.94	61.79	272,599	+0.32(+0.52%)
Oct 03, 2018	61.36	61.87	61.20	61.47	142,755	+0.56(+0.92%)
Oct 02, 2018	60.27	60.98	59.67	60.91	250,558	+1.18(+1.98%)
Oct 01, 2018	61.11	62.25	59.46	59.73	148,762	-1.22(-2.00%)
Sep 28, 2018	60.80	62.30	60.60	60.95	197,100	+0.15(+0.25%)
Sep 27, 2018	61.10	61.45	60.10	60.80	178,741	-0.10(-0.16%)
Sep 26, 2018	61.85	62.55	60.75	60.90	206,344	-1.00(-1.62%)
Sep 25, 2018	60.95	61.95	60.55	61.90	237,278	+1.10(+1.81%)
Sep 24, 2018	61.35	61.35	60.35	60.80	262,284	-0.60(-0.98%)
Sep 21, 2018	62.75	62.95	61.23	61.40	461,200	-1.25(-2.00%)
Sep 20, 2018	61.45	63.10	60.55	62.65	433,598	+1.25(+2.04%)
Sep 19, 2018	62.10	62.20	60.95	61.40	151,802	-0.80(-1.29%)
Sep 18, 2018	62.30	62.50	61.50	62.20	262,504	-0.05(-0.08%)
Sep 17, 2018	63.00	63.00	61.70	62.25	250,339	-0.85(-1.35%)
Sep 14, 2018	64.20	64.80	62.60	63.10	155,100	-0.70(-1.10%)
Sep 13, 2018	63.55	63.95	63.05	63.80	188,084	+0.65(+1.03%)
Sep 12, 2018	63.80	63.80	62.05	63.15	274,637	-0.55(-0.86%)
Sep 11, 2018	62.85	63.75	62.30	63.70	174,637	+0.75(+1.19%)
Sep 10, 2018	62.45	63.10	61.70	62.95	135,917	+0.95(+1.53%)
Sep 07, 2018	61.95	62.90	60.85	62.00	177,700	-0.20(-0.32%)
Sep 06, 2018	62.80	63.65	61.45	62.20	238,404	-0.65(-1.03%)
Sep 05, 2018	62.90	62.95	60.50	62.85	233,939	-0.10(-0.16%)

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.