Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	52.20	52.63	51.34	52.00	5,841,508	-0.79(-1.49%)
Nov 29, 2018	52.27	53.29	51.98	52.79	4,487,125	+1.15(+2.23%)
Nov 28, 2018	50.93	51.76	50.41	51.64	3,987,076	+0.55(+1.08%)
Nov 27, 2018	51.35	51.82	50.84	51.09	4,223,894	-0.39(-0.76%)
Nov 26, 2018	51.35	51.96	51.14	51.48	3,389,340	+0.74(+1.45%)
Nov 23, 2018	50.85	51.42	50.46	50.74	2,445,592	-1.92(-3.64%)
Nov 21, 2018		52.66	52.66	52.66	0	+1.20(+2.33%)
Nov 20, 2018	53.43	53.68	51.25	51.46	6,089,112	-3.20(-5.86%)
Nov 19, 2018	53.78	55.35	53.22	54.67	7,874,436	-0.76(-1.37%)
Nov 16, 2018	55.13	55.85	54.77	55.42	8,647,211	+0.86(+1.57%)
Nov 15, 2018	53.02	54.77	52.83	54.57	5,225,860	+1.09(+2.04%)
Nov 14, 2018	55.35	55.63	53.04	53.48	5,261,326	-0.52(-0.96%)
Nov 13, 2018	54.67	55.84	53.92	54.00	6,321,612	-1.32(-2.38%)
Nov 12, 2018	57.68	57.91	55.07	55.32	6,238,662	-1.91(-3.33%)
Nov 09, 2018	55.55	57.67	55.24	57.22	6,433,451	+0.41(+0.73%)
Nov 08, 2018	58.00	59.12	56.62	56.81	9,726,113	-0.10(-0.17%)
Nov 07, 2018	57.69	58.49	56.40	56.91	11,241,996	+3.07(+5.70%)
Nov 06, 2018	53.84	54.17	52.59	53.84	5,751,304	+0.08(+0.15%)
Nov 05, 2018	53.55	54.01	52.59	53.76	5,998,379	+1.45(+2.78%)
Nov 02, 2018	53.92	54.51	51.95	52.31	5,830,420	-1.62(-3.01%)
Nov 01, 2018	52.66	53.99	52.63	53.93	8,550,622	+1.63(+3.12%)
Oct 31, 2018	56.60	57.64	52.09	52.30	11,752,302	-3.19(-5.76%)
Oct 30, 2018	54.90	55.85	53.63	55.49	8,338,957	+0.57(+1.04%)
Oct 29, 2018	57.69	58.12	53.93	54.92	6,633,199	-2.92(-5.05%)
Oct 26, 2018	57.88	58.36	56.25	57.84	4,344,204	-0.78(-1.32%)
Oct 25, 2018	59.21	59.84	58.51	58.62	4,262,830	+0.02(+0.03%)
Oct 24, 2018	61.63	61.87	58.53	58.60	4,616,267	-2.19(-3.61%)
Oct 23, 2018	61.59	61.59	59.80	60.79	5,484,499	-2.05(-3.27%)
Oct 22, 2018	64.71	65.19	62.49	62.85	3,686,048	-2.03(-3.14%)
Oct 19, 2018	65.54	66.68	64.78	64.88	3,513,612	-0.49(-0.75%)
Oct 18, 2018	65.04	65.69	64.42	65.37	3,475,896	-0.54(-0.82%)
Oct 17, 2018	66.86	67.14	65.47	65.91	2,877,531	-1.21(-1.80%)
Oct 16, 2018	66.97	67.31	66.35	67.12	2,501,131	+0.64(+0.96%)
Oct 15, 2018	66.66	67.08	65.55	66.48	3,988,038	+0.00(+0.00%)
Oct 12, 2018	66.06	66.83	65.18	66.48	4,543,079	+1.33(+2.04%)
Oct 11, 2018	66.28	66.92	64.81	65.16	4,407,397	-1.69(-2.53%)
Oct 10, 2018	69.39	69.70	66.81	66.85	4,494,993	-2.57(-3.70%)
Oct 09, 2018	68.70	69.90	68.18	69.41	3,648,423	+1.32(+1.93%)
Oct 08, 2018	67.88	68.60	67.23	68.09	3,102,459	+0.15(+0.22%)
Oct 05, 2018	67.71	68.38	67.38	67.95	3,285,034	+0.21(+0.30%)
Oct 04, 2018	67.48	68.42	67.15	67.74	3,155,759	-0.22(-0.32%)
Oct 03, 2018	67.06	68.20	66.70	67.96	3,389,466	+1.11(+1.66%)
Oct 02, 2018	67.66	67.66	66.51	66.85	2,554,929	-0.73(-1.08%)
Oct 01, 2018	66.62	67.88	66.39	67.57	3,988,084	+1.31(+1.97%)
Sep 28, 2018	65.25	66.64	65.18	66.27	3,604,352	+0.89(+1.37%)
Sep 27, 2018	66.17	66.29	65.34	65.37	3,120,789	-0.12(-0.18%)
Sep 26, 2018	65.26	66.13	65.26	65.49	3,721,450	-0.20(-0.30%)
Sep 25, 2018	65.22	66.33	65.22	65.69	3,306,875	+0.80(+1.23%)
Sep 24, 2018	64.91	65.52	64.23	64.89	3,121,942	+1.35(+2.12%)
Sep 21, 2018	63.01	64.34	62.77	63.54	5,228,203	+0.77(+1.22%)
Sep 20, 2018	63.93	64.23	62.58	62.78	2,687,504	-0.88(-1.39%)
Sep 19, 2018	63.64	64.24	63.47	63.66	2,681,930	+0.01(+0.02%)
Sep 18, 2018	63.51	64.29	63.38	63.65	4,480,070	+0.77(+1.22%)
Sep 17, 2018	62.17	63.23	62.17	62.88	4,069,359	+0.94(+1.52%)
Sep 14, 2018	61.26	62.49	61.26	61.94	4,416,735	+0.56(+0.91%)
Sep 13, 2018	60.55	61.67	60.22	61.38	6,602,871	+0.66(+1.08%)
Sep 12, 2018	62.03	62.23	59.52	60.72	7,236,163	-0.79(-1.28%)
Sep 11, 2018	61.47	62.50	61.13	61.51	5,417,400	-0.35(-0.57%)
Sep 10, 2018	62.49	62.87	61.80	61.86	3,308,915	-0.35(-0.57%)
Sep 07, 2018	61.87	62.32	61.08	62.21	2,566,834	-0.14(-0.22%)
Sep 06, 2018	62.99	63.63	62.05	62.35	4,362,097	-0.70(-1.10%)
Sep 05, 2018	62.39	63.34	61.79	63.05	4,342,512	+0.42(+0.67%)

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.