Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	46.51	47.48	46.51	47.35	5,864,358	+0.61(+1.31%)
Nov 29, 2018	46.56	47.01	46.20	46.73	6,774,560	-0.15(-0.33%)
Nov 28, 2018	46.55	46.98	45.77	46.89	8,765,555	+0.45(+0.97%)
Nov 27, 2018	46.56	46.84	46.13	46.44	7,018,319	-0.25(-0.55%)
Nov 26, 2018	46.36	47.09	46.36	46.69	10,152,489	+0.88(+1.93%)
Nov 23, 2018	45.55	46.29	45.41	45.81	4,077,280	-0.10(-0.22%)
Nov 21, 2018		45.91	45.91	45.91	0	+0.17(+0.37%)
Nov 20, 2018	46.05	46.59	45.63	45.74	10,750,724	-0.87(-1.88%)
Nov 19, 2018	46.70	47.28	46.28	46.62	8,845,859	-0.08(-0.18%)
Nov 16, 2018	46.28	46.89	46.25	46.70	9,069,063	-0.04(-0.09%)
Nov 15, 2018	45.47	46.84	45.19	46.74	11,238,218	+0.84(+1.83%)
Nov 14, 2018	47.10	47.30	45.37	45.90	12,567,751	-0.87(-1.87%)
Nov 13, 2018	46.57	47.50	46.57	46.78	9,557,075	+0.25(+0.55%)
Nov 12, 2018	46.94	47.24	46.49	46.52	6,805,982	-0.57(-1.21%)
Nov 09, 2018	47.28	47.69	46.76	47.09	8,585,607	-0.26(-0.56%)
Nov 08, 2018	46.80	47.65	46.80	47.35	6,596,543	+0.23(+0.49%)
Nov 07, 2018	47.01	47.29	46.23	47.12	13,967,749	+0.18(+0.38%)
Nov 06, 2018	46.56	47.12	46.25	46.95	6,363,117	+0.31(+0.66%)
Nov 05, 2018	46.20	46.84	46.20	46.64	7,783,583	+0.20(+0.42%)
Nov 02, 2018	46.63	46.93	46.01	46.45	8,963,421	+0.15(+0.33%)
Nov 01, 2018	46.10	46.50	45.90	46.29	8,795,317	+0.45(+0.98%)
Oct 31, 2018	45.89	46.49	45.79	45.84	13,189,950	+0.39(+0.86%)
Oct 30, 2018	45.01	45.50	44.63	45.45	14,521,717	+0.48(+1.08%)
Oct 29, 2018	44.72	45.59	44.56	44.97	13,346,982	+0.88(+2.00%)
Oct 26, 2018	43.76	44.51	43.42	44.09	19,865,140	-0.20(-0.44%)
Oct 25, 2018	43.46	44.68	43.34	44.28	16,578,015	+1.13(+2.62%)
Oct 24, 2018	45.06	45.08	43.04	43.15	20,862,036	-1.94(-4.29%)
Oct 23, 2018	44.21	45.38	44.20	45.09	19,257,146	+0.06(+0.13%)
Oct 22, 2018	46.62	46.74	44.88	45.03	16,436,464	-1.43(-3.07%)
Oct 19, 2018	46.86	47.30	46.32	46.45	14,011,381	-0.76(-1.62%)
Oct 18, 2018	47.93	48.30	47.12	47.22	9,628,049	-0.86(-1.78%)
Oct 17, 2018	47.69	48.53	47.10	48.08	12,240,096	+0.25(+0.51%)
Oct 16, 2018	47.94	48.00	47.01	47.83	14,112,358	+0.10(+0.21%)
Oct 15, 2018	47.72	48.07	47.34	47.73	8,757,113	+0.13(+0.27%)
Oct 12, 2018	49.15	49.25	46.33	47.60	31,724,702	-0.98(-2.01%)
Oct 11, 2018	49.85	50.09	48.56	48.58	15,094,320	-1.51(-3.02%)
Oct 10, 2018	50.79	51.34	50.09	50.09	9,403,852	-0.73(-1.44%)
Oct 09, 2018	50.92	51.17	50.61	50.82	4,882,851	-0.21(-0.42%)
Oct 08, 2018	50.51	51.26	50.36	51.03	7,246,137	+0.37(+0.72%)
Oct 05, 2018	51.31	51.34	50.44	50.67	7,725,751	-0.41(-0.80%)
Oct 04, 2018	50.98	51.86	50.78	51.07	20,212,332	+0.10(+0.20%)
Oct 03, 2018	49.99	51.19	49.88	50.97	16,039,388	+1.21(+2.42%)
Oct 02, 2018	49.84	50.22	49.49	49.77	9,701,198	-0.19(-0.37%)
Oct 01, 2018	50.65	50.84	49.80	49.95	9,760,271	-0.50(-0.99%)
Sep 28, 2018	50.33	50.70	50.11	50.45	8,612,930	-0.07(-0.13%)
Sep 27, 2018	51.05	51.16	50.43	50.52	8,282,872	-0.42(-0.83%)
Sep 26, 2018	51.99	52.09	50.92	50.95	10,287,895	-1.04(-2.01%)
Sep 25, 2018	52.19	52.28	51.89	51.99	3,666,127	-0.05(-0.10%)
Sep 24, 2018	52.95	52.95	51.87	52.04	6,488,518	-0.83(-1.57%)
Sep 21, 2018	53.18	53.31	52.79	52.87	8,250,780	-0.28(-0.53%)
Sep 20, 2018	52.75	53.39	52.71	53.16	10,442,874	+0.68(+1.30%)
Sep 19, 2018	51.74	52.60	51.74	52.47	7,836,929	+0.68(+1.32%)
Sep 18, 2018	52.03	52.07	51.65	51.79	6,377,166	-0.21(-0.41%)
Sep 17, 2018	52.39	52.60	51.85	52.00	6,148,695	-0.42(-0.81%)
Sep 14, 2018	52.01	52.50	51.97	52.42	6,358,102	+0.52(+1.01%)
Sep 13, 2018	52.53	52.72	51.85	51.90	10,963,109	-0.59(-1.13%)
Sep 12, 2018	53.20	53.48	52.39	52.49	10,681,403	-1.01(-1.88%)
Sep 11, 2018	53.25	53.81	53.08	53.49	4,258,365	+0.09(+0.17%)
Sep 10, 2018	53.69	53.81	53.30	53.40	2,720,457	-0.13(-0.24%)
Sep 07, 2018	53.76	53.80	53.14	53.53	3,174,082	+0.15(+0.28%)
Sep 06, 2018	53.71	53.91	53.38	53.38	5,847,917	-0.38(-0.71%)
Sep 05, 2018	53.58	53.94	53.40	53.76	2,934,952	+0.11(+0.20%)

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.