Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.94	46.29	44.91	45.71	4,257,197	+0.49(+1.09%)
Nov 29, 2018	47.02	47.25	44.89	45.22	4,455,220	-1.88(-4.00%)
Nov 28, 2018	45.99	47.17	45.74	47.11	3,047,404	+1.29(+2.81%)
Nov 27, 2018	45.21	45.96	45.07	45.82	2,782,582	+0.61(+1.34%)
Nov 26, 2018	44.89	45.73	44.69	45.21	4,291,251	+0.65(+1.46%)
Nov 23, 2018	44.69	45.37	44.41	44.56	1,979,521	-0.36(-0.81%)
Nov 21, 2018		44.93	44.93	44.93	0	+1.15(+2.63%)
Nov 20, 2018	42.16	44.44	41.44	43.78	4,745,423	-0.23(-0.53%)
Nov 19, 2018	43.96	44.55	43.17	44.01	5,127,403	+0.28(+0.65%)
Nov 16, 2018	45.16	45.16	42.78	43.73	14,876,421	-6.92(-13.66%)
Nov 15, 2018	51.43	51.73	50.01	50.65	5,692,712	-1.81(-3.45%)
Nov 14, 2018	54.87	56.01	52.21	52.46	3,992,343	-2.41(-4.40%)
Nov 13, 2018	55.89	55.92	54.71	54.87	3,170,906	-0.33(-0.61%)
Nov 12, 2018	56.69	57.18	55.14	55.20	2,210,441	-1.00(-1.77%)
Nov 09, 2018	56.94	56.96	55.87	56.20	1,845,459	-0.93(-1.62%)
Nov 08, 2018	55.81	57.69	55.81	57.13	2,113,495	+0.09(+0.15%)
Nov 07, 2018	57.98	58.08	55.45	57.04	3,506,897	-0.88(-1.51%)
Nov 06, 2018	57.41	58.16	57.14	57.92	2,072,058	+0.09(+0.16%)
Nov 05, 2018	57.13	57.91	55.93	57.82	2,061,766	+0.74(+1.29%)
Nov 02, 2018	57.03	58.10	56.39	57.08	2,202,810	+0.86(+1.53%)
Nov 01, 2018	56.32	57.00	55.38	56.23	3,032,920	-0.24(-0.43%)
Oct 31, 2018	57.46	58.12	56.37	56.47	5,945,529	-0.97(-1.69%)
Oct 30, 2018	54.35	57.57	54.34	57.44	4,381,883	+3.70(+6.89%)
Oct 29, 2018	53.12	55.58	53.10	53.74	4,550,279	+1.26(+2.41%)
Oct 26, 2018	52.58	53.48	51.65	52.47	2,982,738	-0.33(-0.62%)
Oct 25, 2018	50.99	53.06	50.95	52.80	2,557,141	+1.91(+3.75%)
Oct 24, 2018	51.48	53.23	50.74	50.89	4,264,241	-0.73(-1.41%)
Oct 23, 2018	51.40	51.90	49.99	51.62	1,475,504	-0.33(-0.64%)
Oct 22, 2018	51.28	52.35	51.28	51.96	2,574,505	+0.93(+1.82%)
Oct 19, 2018	51.45	51.98	50.59	51.03	1,929,205	-0.58(-1.11%)
Oct 18, 2018	51.77	52.34	51.20	51.61	1,520,598	-0.26(-0.50%)
Oct 17, 2018	53.32	53.75	51.40	51.86	1,929,314	-1.85(-3.44%)
Oct 16, 2018	53.30	53.81	52.64	53.71	1,500,028	+0.58(+1.10%)
Oct 15, 2018	53.05	53.48	52.59	53.13	1,802,910	+0.33(+0.63%)
Oct 12, 2018	51.53	52.94	51.31	52.79	2,584,854	+1.89(+3.71%)
Oct 11, 2018	52.26	53.07	50.87	50.90	2,271,413	-1.45(-2.77%)
Oct 10, 2018	52.83	53.74	52.27	52.35	2,196,875	-0.36(-0.68%)
Oct 09, 2018	52.80	53.65	52.23	52.71	2,707,376	-0.45(-0.84%)
Oct 08, 2018	51.50	53.32	51.39	53.16	3,105,210	+1.43(+2.75%)
Oct 05, 2018	51.11	52.24	50.87	51.74	3,446,200	+0.80(+1.57%)
Oct 04, 2018	50.66	51.49	50.59	50.94	3,395,086	+0.04(+0.08%)
Oct 03, 2018	50.44	51.10	50.06	50.89	2,148,256	+0.64(+1.26%)
Oct 02, 2018	52.10	52.30	50.22	50.26	1,991,479	-1.79(-3.45%)
Oct 01, 2018	51.54	52.47	51.35	52.05	2,428,476	+0.70(+1.37%)
Sep 28, 2018	51.63	52.05	51.11	51.35	1,970,438	-0.18(-0.35%)
Sep 27, 2018	51.67	52.00	51.37	51.53	1,720,820	-0.31(-0.60%)
Sep 26, 2018	51.37	52.70	51.30	51.84	2,093,321	+0.55(+1.07%)
Sep 25, 2018	51.82	52.10	51.06	51.29	2,981,518	-0.21(-0.42%)
Sep 24, 2018	51.80	52.25	51.22	51.50	1,982,610	-0.30(-0.58%)
Sep 21, 2018	52.51	53.25	51.66	51.80	4,035,922	-0.59(-1.13%)
Sep 20, 2018	54.73	54.76	52.13	52.40	4,831,545	-2.67(-4.85%)
Sep 19, 2018	55.07	55.57	54.58	55.07	1,527,771	+0.07(+0.12%)
Sep 18, 2018	55.08	55.62	54.89	55.00	1,682,179	-0.03(-0.06%)
Sep 17, 2018	56.15	56.20	54.76	55.03	1,870,814	-1.20(-2.14%)
Sep 14, 2018	56.30	56.30	55.21	56.23	2,118,480	+0.02(+0.03%)
Sep 13, 2018	56.43	56.74	55.93	56.22	1,681,395	-0.31(-0.55%)
Sep 12, 2018	56.45	56.67	55.88	56.53	1,395,687	+0.15(+0.27%)
Sep 11, 2018	56.07	56.75	55.98	56.37	2,150,207	+0.15(+0.26%)
Sep 10, 2018	56.65	56.90	56.00	56.23	2,363,390	-0.20(-0.35%)
Sep 07, 2018	55.78	56.95	55.39	56.42	2,699,583	+0.52(+0.94%)
Sep 06, 2018	55.94	56.92	55.76	55.90	2,864,867	+0.24(+0.43%)
Sep 05, 2018	55.80	56.47	55.01	55.66	6,068,430	-0.16(-0.29%)

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.