Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	50.43	50.64	49.39	50.46	21,009,770	+0.13(+0.26%)
Nov 29, 2018	50.14	51.15	50.04	50.33	31,025,776	+1.26(+2.58%)
Nov 28, 2018	48.41	49.13	47.37	49.07	20,016,406	+0.94(+1.94%)
Nov 27, 2018	48.15	48.70	47.94	48.13	11,220,818	-0.14(-0.29%)
Nov 26, 2018	48.32	48.83	47.79	48.27	11,952,718	+0.42(+0.87%)
Nov 23, 2018	47.44	48.28	47.42	47.85	5,393,728	-0.02(-0.04%)
Nov 21, 2018		47.87	47.87	47.87	0	+0.30(+0.64%)
Nov 20, 2018	46.95	48.01	46.83	47.57	23,846,920	+0.02(+0.04%)
Nov 19, 2018	48.37	49.04	47.53	47.55	23,241,514	-0.85(-1.75%)
Nov 16, 2018	47.74	49.41	47.63	48.40	66,158,200	+0.42(+0.88%)
Nov 15, 2018	46.63	48.11	46.37	47.98	21,765,468	+1.26(+2.69%)
Nov 14, 2018	47.50	47.54	46.49	46.72	16,245,136	-0.19(-0.41%)
Nov 13, 2018	47.41	48.06	46.82	46.91	24,108,726	-0.29(-0.61%)
Nov 12, 2018	48.83	48.94	47.14	47.20	28,219,444	-1.93(-3.93%)
Nov 09, 2018	50.05	50.44	48.67	49.13	25,105,462	-1.15(-2.29%)
Nov 08, 2018	50.24	52.10	49.89	50.28	37,122,188	-4.47(-8.16%)
Nov 07, 2018	55.00	55.22	53.94	54.75	21,318,338	-0.36(-0.66%)
Nov 06, 2018	54.87	55.73	54.06	55.11	10,125,518	+0.14(+0.25%)
Nov 05, 2018	54.64	55.26	54.27	54.97	15,436,121	+0.12(+0.22%)
Nov 02, 2018	55.38	55.39	54.00	54.85	15,826,052	-0.33(-0.60%)
Nov 01, 2018	54.74	55.70	54.46	55.18	12,703,748	+0.71(+1.30%)
Oct 31, 2018	54.49	55.02	53.76	54.47	14,913,343	-0.25(-0.46%)
Oct 30, 2018	54.01	55.19	53.85	54.72	21,779,878	+0.87(+1.62%)
Oct 29, 2018	55.00	55.17	53.07	53.85	17,061,420	-0.27(-0.50%)
Oct 26, 2018	53.27	55.12	52.99	54.12	19,684,026	-0.62(-1.14%)
Oct 25, 2018	55.27	55.29	54.00	54.74	23,534,184	+0.50(+0.93%)
Oct 24, 2018	57.05	57.50	54.13	54.24	26,997,014	-3.26(-5.66%)
Oct 23, 2018	55.14	57.96	55.06	57.50	15,517,633	+0.23(+0.39%)
Oct 22, 2018	56.90	57.69	56.49	57.27	14,881,721	+0.66(+1.16%)
Oct 19, 2018	56.69	57.35	56.30	56.61	12,322,287	+0.18(+0.32%)
Oct 18, 2018	56.89	57.44	56.19	56.43	14,106,776	-0.82(-1.44%)
Oct 17, 2018	57.50	57.69	56.55	57.25	17,062,934	-0.02(-0.03%)
Oct 16, 2018	56.11	57.50	55.97	57.27	18,393,208	+1.69(+3.04%)
Oct 15, 2018	55.63	56.47	55.44	55.58	14,217,780	-0.10(-0.19%)
Oct 12, 2018	56.78	56.86	54.80	55.69	18,196,414	+0.00(+0.00%)
Oct 11, 2018	57.47	58.02	55.10	55.69	29,846,498	-2.11(-3.66%)
Oct 10, 2018	59.57	60.25	57.70	57.80	25,741,374	-2.94(-4.85%)
Oct 09, 2018	61.29	61.46	60.71	60.74	11,925,160	-0.69(-1.13%)
Oct 08, 2018	61.31	62.02	61.12	61.44	11,666,029	-0.24(-0.39%)
Oct 05, 2018	62.70	62.93	61.11	61.68	27,029,022	-1.01(-1.62%)
Oct 04, 2018	62.36	62.97	62.24	62.69	9,928,341	-0.23(-0.36%)
Oct 03, 2018	63.74	64.00	62.87	62.92	8,172,157	-0.62(-0.97%)
Oct 02, 2018	62.71	64.02	62.60	63.53	10,645,541	+0.65(+1.03%)
Oct 01, 2018	62.76	63.60	62.45	62.88	10,783,583	+0.49(+0.79%)
Sep 28, 2018	61.94	63.45	61.71	62.39	23,183,864	+0.28(+0.45%)
Sep 27, 2018	62.52	62.95	61.90	62.11	14,428,692	-0.04(-0.07%)
Sep 26, 2018	62.95	63.45	62.00	62.16	13,053,075	-0.85(-1.35%)
Sep 25, 2018	62.92	63.72	62.87	63.00	23,947,080	-0.73(-1.14%)
Sep 24, 2018	63.30	63.97	63.06	63.73	17,832,940	-0.10(-0.16%)
Sep 21, 2018	64.81	64.85	63.34	63.84	27,091,944	-0.78(-1.21%)
Sep 20, 2018	64.51	65.06	64.28	64.62	13,869,985	+0.47(+0.73%)
Sep 19, 2018	65.28	65.28	63.90	64.15	14,296,574	-0.57(-0.88%)
Sep 18, 2018	63.92	66.26	63.67	64.72	13,497,490	+1.28(+2.02%)
Sep 17, 2018	64.82	65.20	63.32	63.44	13,343,306	-1.60(-2.46%)
Sep 14, 2018	64.55	65.86	64.45	65.04	15,529,107	+0.42(+0.64%)
Sep 13, 2018	63.82	65.27	63.65	64.62	28,394,078	+2.48(+3.99%)
Sep 12, 2018	62.44	62.80	60.65	62.15	14,589,910	-0.66(-1.05%)
Sep 11, 2018	62.22	62.93	62.20	62.80	10,968,151	+0.16(+0.26%)
Sep 10, 2018	61.21	63.01	61.06	62.64	16,895,388	+1.68(+2.76%)
Sep 07, 2018	60.49	61.17	60.30	60.96	28,195,790	+0.02(+0.03%)
Sep 06, 2018	61.37	61.80	60.80	60.94	13,850,661	-0.46(-0.75%)
Sep 05, 2018	60.46	61.56	60.03	61.40	17,674,398	+0.79(+1.30%)

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.