Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	50.31	50.45	50.22	50.45	3,538	-0.72(-1.40%)
Nov 29, 2018	51.08	51.22	51.07	51.17	3,758	+0.28(+0.55%)
Nov 28, 2018	50.22	51.00	50.22	50.89	4,008	+0.66(+1.31%)
Nov 27, 2018	50.14	50.23	50.01	50.23	3,636	+0.28(+0.56%)
Nov 26, 2018	49.95	50.03	49.77	49.95	3,007	+0.17(+0.35%)
Nov 23, 2018	49.80	49.82	49.78	49.78	1,011	-0.23(-0.45%)
Nov 21, 2018		50.01	50.01	50.01	0	+0.55(+1.12%)
Nov 20, 2018	49.49	49.66	49.45	49.45	1,991	-1.07(-2.11%)
Nov 19, 2018	51.02	51.02	50.47	50.52	1,287	-0.93(-1.81%)
Nov 16, 2018	51.22	51.45	51.22	51.45	2,022	+0.45(+0.87%)
Nov 15, 2018	50.94	51.01	50.80	51.01	4,676	+0.33(+0.64%)
Nov 14, 2018	50.87	50.87	50.67	50.68	5,982	-0.60(-1.18%)
Nov 13, 2018	51.18	51.61	51.12	51.28	3,612	-0.09(-0.17%)
Nov 12, 2018	51.82	51.83	51.36	51.37	2,703	-0.28(-0.54%)
Nov 09, 2018	51.69	51.74	51.65	51.65	1,011	-0.58(-1.12%)
Nov 08, 2018	52.22	52.40	52.22	52.23	4,051	+0.00(+0.00%)
Nov 07, 2018	52.25	52.26	52.19	52.23	200,396	+0.79(+1.54%)
Nov 06, 2018	51.43	51.44	51.38	51.44	2,037	+0.26(+0.51%)
Nov 05, 2018	51.18	51.18	51.18	51.18	386	+0.07(+0.14%)
Nov 02, 2018	50.99	51.10	50.81	51.10	909	+0.04(+0.07%)
Nov 01, 2018	51.11	51.11	51.07	51.07	285	+0.68(+1.34%)
Oct 31, 2018	50.24	50.46	50.24	50.39	3,842	+0.88(+1.78%)
Oct 30, 2018	49.60	49.64	49.40	49.51	2,158	+1.25(+2.58%)
Oct 29, 2018	49.47	49.47	48.27	48.27	1,554	-0.82(-1.67%)
Oct 26, 2018	48.47	49.10	48.47	49.09	1,819	-0.37(-0.74%)
Oct 25, 2018	49.34	49.45	49.14	49.45	971	-0.64(-1.28%)
Oct 24, 2018	50.23	50.23	50.05	50.09	1,683	-1.00(-1.96%)
Oct 23, 2018	50.53	51.24	50.53	51.09	3,247	-0.27(-0.52%)
Oct 22, 2018	51.44	51.44	51.28	51.36	1,483	-0.64(-1.24%)
Oct 19, 2018	52.00	52.00	52.00	52.00	404	+0.47(+0.92%)
Oct 18, 2018	51.87	51.87	51.38	51.53	1,733	-0.46(-0.89%)
Oct 17, 2018	51.87	51.99	51.87	51.99	516	+0.06(+0.11%)
Oct 16, 2018	51.52	51.94	51.52	51.94	896	+0.82(+1.61%)
Oct 15, 2018	51.19	51.19	51.11	51.11	578	+0.29(+0.56%)
Oct 12, 2018	51.19	51.19	50.60	50.83	5,358	+0.55(+1.10%)
Oct 11, 2018	51.24	51.30	49.53	50.27	52,591	-1.35(-2.61%)
Oct 10, 2018	52.33	52.33	51.62	51.62	718	-1.00(-1.89%)
Oct 09, 2018	52.37	52.61	52.37	52.61	1,579	+0.08(+0.14%)
Oct 08, 2018	52.64	52.74	52.50	52.54	1,957	-0.50(-0.95%)
Oct 05, 2018	53.46	53.46	53.04	53.04	2,022	-0.41(-0.76%)
Oct 04, 2018	53.76	53.76	53.45	53.45	3,541	-0.22(-0.41%)
Oct 03, 2018	54.00	54.00	53.66	53.67	1,008	-0.15(-0.28%)
Oct 02, 2018	53.90	53.90	53.78	53.81	1,344	-0.65(-1.20%)
Oct 01, 2018	54.43	54.47	54.43	54.47	863	-0.07(-0.13%)
Sep 28, 2018	54.63	54.63	54.54	54.54	1,011	-0.05(-0.09%)
Sep 27, 2018	54.75	54.75	54.59	54.59	579	-0.60(-1.09%)
Sep 26, 2018	54.71	55.19	54.71	55.19	1,137	+0.32(+0.59%)
Sep 25, 2018	54.87	54.87	54.87	54.87	327	+0.34(+0.63%)
Sep 24, 2018	54.73	54.73	54.49	54.52	1,392	-0.25(-0.46%)
Sep 21, 2018	54.78	54.78	54.78	54.78	205	+0.00(+0.00%)
Sep 20, 2018	54.64	54.80	54.57	54.78	1,163	+0.13(+0.23%)
Sep 19, 2018	54.54	54.65	54.54	54.65	465	+0.26(+0.48%)
Sep 18, 2018	54.13	54.39	54.13	54.39	904	+0.11(+0.20%)
Sep 17, 2018	54.17	54.28	54.17	54.28	526	+0.37(+0.69%)
Sep 14, 2018	53.91	53.91	53.91	53.91	307	-0.06(-0.11%)
Sep 13, 2018	53.96	54.02	53.96	53.97	886	+0.20(+0.37%)
Sep 12, 2018	53.43	53.81	53.34	53.77	1,600	+0.55(+1.03%)
Sep 11, 2018	52.96	53.32	52.96	53.22	1,480	+0.04(+0.07%)
Sep 10, 2018	53.18	53.18	53.18	53.18	353	+0.32(+0.61%)
Sep 07, 2018	53.12	53.12	52.75	52.86	923	-0.76(-1.42%)
Sep 06, 2018	53.75	53.75	53.62	53.62	1,352	-0.49(-0.90%)
Sep 05, 2018	54.17	54.17	54.05	54.10	687	-0.28(-0.52%)

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.