Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	55.26	57.21	55.03	57.01	10,945,224	+1.78(+3.23%)
Nov 29, 2018	54.52	55.69	54.45	55.22	8,082,989	+0.40(+0.72%)
Nov 28, 2018	53.48	54.84	53.02	54.83	8,052,644	+1.39(+2.60%)
Nov 27, 2018	52.69	53.45	52.15	53.44	10,097,591	+0.40(+0.75%)
Nov 26, 2018	53.39	53.93	52.35	53.04	11,671,751	+0.28(+0.53%)
Nov 23, 2018	52.60	53.12	52.35	52.77	3,877,621	-0.12(-0.22%)
Nov 21, 2018		52.89	52.89	52.89	0	-0.66(-1.23%)
Nov 20, 2018	54.20	55.04	53.52	53.54	10,740,546	-0.35(-0.65%)
Nov 19, 2018	54.73	54.87	53.61	53.89	10,865,342	-0.94(-1.72%)
Nov 16, 2018	55.03	55.23	54.62	54.84	10,170,254	-0.46(-0.83%)
Nov 15, 2018	55.64	55.92	54.23	55.30	11,584,502	-0.61(-1.09%)
Nov 14, 2018	56.55	56.82	55.59	55.91	5,536,125	-0.29(-0.52%)
Nov 13, 2018	55.94	57.49	55.72	56.20	5,600,055	+0.34(+0.61%)
Nov 12, 2018	56.32	56.63	55.52	55.86	6,435,046	-0.55(-0.97%)
Nov 09, 2018	56.63	56.98	56.01	56.40	5,764,629	-0.55(-0.97%)
Nov 08, 2018	57.25	57.58	56.75	56.96	6,309,892	-0.48(-0.83%)
Nov 07, 2018	56.27	57.69	55.75	57.43	10,895,959	+1.69(+3.03%)
Nov 06, 2018	55.27	55.78	55.11	55.75	7,191,954	+0.61(+1.11%)
Nov 05, 2018	55.37	55.60	54.65	55.14	7,427,739	+0.11(+0.20%)
Nov 02, 2018	56.24	56.71	54.59	55.03	7,648,986	-0.69(-1.24%)
Nov 01, 2018	54.04	55.80	53.88	55.72	10,171,190	+1.69(+3.12%)
Oct 31, 2018	57.38	57.45	53.27	54.03	21,710,986	-3.06(-5.36%)
Oct 30, 2018	56.45	57.55	56.29	57.09	8,369,959	+0.90(+1.61%)
Oct 29, 2018	56.10	57.05	55.05	56.18	11,588,392	+0.92(+1.66%)
Oct 26, 2018	52.93	55.69	52.70	55.26	13,889,500	+0.89(+1.63%)
Oct 25, 2018	54.11	55.48	53.29	54.38	11,846,515	+0.48(+0.90%)
Oct 24, 2018	56.44	57.10	53.79	53.89	11,293,108	-2.90(-5.11%)
Oct 23, 2018	56.69	57.30	56.02	56.79	7,241,688	-0.53(-0.93%)
Oct 22, 2018	58.21	58.40	57.20	57.32	6,752,681	-0.74(-1.27%)
Oct 19, 2018	58.76	59.27	57.97	58.06	6,355,730	-0.71(-1.21%)
Oct 18, 2018	59.88	59.91	58.10	58.77	7,805,559	-1.15(-1.92%)
Oct 17, 2018	60.22	60.45	59.54	59.92	6,884,326	-0.55(-0.90%)
Oct 16, 2018	58.08	60.57	57.88	60.47	9,408,082	+2.80(+4.85%)
Oct 15, 2018	58.09	58.46	57.62	57.67	6,560,390	-0.64(-1.10%)
Oct 12, 2018	58.01	58.56	57.26	58.31	7,115,304	+0.86(+1.50%)
Oct 11, 2018	59.35	59.58	56.90	57.45	10,709,172	-1.81(-3.05%)
Oct 10, 2018	60.40	61.06	59.23	59.26	8,478,825	-1.39(-2.30%)
Oct 09, 2018	60.38	61.33	60.09	60.65	6,773,936	+0.11(+0.18%)
Oct 08, 2018	60.46	60.74	59.84	60.54	5,687,743	+0.13(+0.21%)
Oct 05, 2018	60.83	61.46	59.55	60.41	7,677,002	-0.25(-0.42%)
Oct 04, 2018	62.35	62.56	60.09	60.67	9,724,080	-1.93(-3.09%)
Oct 03, 2018	62.48	63.08	62.19	62.60	8,277,752	+0.26(+0.42%)
Oct 02, 2018	61.83	62.40	61.56	62.34	9,424,445	+0.56(+0.91%)
Oct 01, 2018	61.27	62.28	61.05	61.78	9,869,465	+0.59(+0.97%)
Sep 28, 2018	60.68	61.21	60.33	61.18	9,596,946	+0.50(+0.82%)
Sep 27, 2018	59.95	61.10	59.88	60.68	6,878,269	+0.74(+1.23%)
Sep 26, 2018	59.52	60.55	59.31	59.95	9,499,227	+0.52(+0.88%)
Sep 25, 2018	59.99	60.22	59.37	59.42	7,479,039	-0.50(-0.83%)
Sep 24, 2018	59.66	60.39	59.62	59.92	6,216,639	+0.09(+0.15%)
Sep 21, 2018	59.27	60.17	59.23	59.84	12,087,927	+0.54(+0.91%)
Sep 20, 2018	58.61	59.40	58.51	59.30	7,424,944	+0.75(+1.29%)
Sep 19, 2018	58.22	58.89	58.08	58.54	4,622,331	+0.17(+0.29%)
Sep 18, 2018	57.67	58.65	57.20	58.38	9,151,332	+0.71(+1.22%)
Sep 17, 2018	58.24	58.27	57.54	57.67	7,265,381	-0.48(-0.82%)
Sep 14, 2018	58.81	59.07	58.01	58.15	6,259,064	-0.59(-1.00%)
Sep 13, 2018	58.44	58.84	57.77	58.73	7,048,289	+0.57(+0.98%)
Sep 12, 2018	59.02	59.12	57.72	58.16	12,195,332	+1.37(+2.41%)
Sep 11, 2018	57.09	57.16	56.43	56.80	6,692,889	-0.22(-0.39%)
Sep 10, 2018	57.07	57.53	56.89	57.02	6,371,193	+0.23(+0.40%)
Sep 07, 2018	57.19	57.24	56.21	56.79	8,765,344	-0.52(-0.91%)
Sep 06, 2018	58.48	58.69	57.09	57.31	6,873,969	-1.30(-2.21%)
Sep 05, 2018	58.33	58.71	58.12	58.60	6,447,100	+0.19(+0.32%)

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.