Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	50.90	51.47	50.61	51.47	7,115,078	+0.81(+1.59%)
Nov 29, 2018	50.90	51.01	50.28	50.67	7,842,644	-0.99(-1.92%)
Nov 28, 2018	50.87	51.72	50.47	51.66	9,555,665	+1.36(+2.71%)
Nov 27, 2018	49.82	50.35	49.63	50.30	7,705,651	+0.10(+0.20%)
Nov 26, 2018	49.98	50.37	49.94	50.20	4,508,176	+1.16(+2.36%)
Nov 23, 2018	48.89	49.34	48.89	49.05	4,273,156	-0.56(-1.14%)
Nov 21, 2018		49.61	49.61	49.61	0	+1.16(+2.38%)
Nov 20, 2018	48.56	48.96	48.18	48.46	8,976,460	-1.02(-2.06%)
Nov 19, 2018	50.12	50.17	49.35	49.48	5,082,368	-1.07(-2.13%)
Nov 16, 2018	50.13	50.87	49.75	50.55	7,864,475	+0.04(+0.09%)
Nov 15, 2018	49.49	50.91	49.42	50.51	11,909,933	+1.18(+2.40%)
Nov 14, 2018	49.48	49.76	48.89	49.33	10,517,765	+0.47(+0.95%)
Nov 13, 2018	48.55	49.53	48.46	48.86	9,328,143	+1.17(+2.46%)
Nov 12, 2018	48.28	48.30	47.45	47.69	4,907,162	-0.62(-1.28%)
Nov 09, 2018	48.60	48.60	47.82	48.30	10,288,540	-1.40(-2.81%)
Nov 08, 2018	50.36	50.54	49.41	49.70	8,584,421	-1.56(-3.04%)
Nov 07, 2018	50.82	51.30	50.50	51.26	5,213,162	+1.24(+2.47%)
Nov 06, 2018	49.91	50.31	49.80	50.02	5,656,839	-0.06(-0.13%)
Nov 05, 2018	49.94	50.33	49.82	50.09	8,024,496	-0.14(-0.29%)
Nov 02, 2018	51.18	51.42	49.62	50.23	10,344,038	+0.10(+0.20%)
Nov 01, 2018	48.64	50.27	48.17	50.13	8,841,150	+2.44(+5.13%)
Oct 31, 2018	47.38	48.01	47.33	47.69	6,618,841	+1.24(+2.68%)
Oct 30, 2018	45.91	46.48	45.66	46.44	6,581,809	+0.73(+1.59%)
Oct 29, 2018	47.01	47.09	45.18	45.72	7,918,277	-1.31(-2.78%)
Oct 26, 2018	46.60	47.62	46.41	47.02	11,617,040	-0.82(-1.72%)
Oct 25, 2018	47.23	48.14	47.19	47.85	6,401,223	+1.08(+2.32%)
Oct 24, 2018	48.21	48.30	46.71	46.76	7,200,751	-1.81(-3.72%)
Oct 23, 2018	47.67	48.90	47.50	48.57	10,600,336	-0.91(-1.85%)
Oct 22, 2018	49.67	49.81	49.19	49.49	4,265,334	+1.53(+3.19%)
Oct 19, 2018	48.23	48.64	47.81	47.96	4,240,661	+0.69(+1.46%)
Oct 18, 2018	48.11	48.11	47.01	47.27	7,871,648	-1.50(-3.08%)
Oct 17, 2018	49.23	49.23	48.51	48.77	4,739,035	-0.60(-1.22%)
Oct 16, 2018	48.57	49.46	48.57	49.37	7,420,372	+0.99(+2.05%)
Oct 15, 2018	48.47	48.77	48.13	48.38	4,817,243	-0.94(-1.91%)
Oct 12, 2018	49.09	49.45	48.53	49.32	14,184,932	+1.63(+3.42%)
Oct 11, 2018	47.37	48.25	46.90	47.69	17,015,182	-0.19(-0.39%)
Oct 10, 2018	49.31	49.32	47.85	47.87	9,050,812	-1.69(-3.41%)
Oct 09, 2018	49.64	49.95	49.39	49.57	6,557,169	-0.52(-1.04%)
Oct 08, 2018	49.60	50.14	49.35	50.09	6,720,530	-0.63(-1.24%)
Oct 05, 2018	50.94	51.00	50.14	50.71	5,955,306	-0.07(-0.14%)
Oct 04, 2018	51.60	51.63	50.51	50.78	5,998,357	-1.37(-2.63%)
Oct 03, 2018	52.78	52.81	52.03	52.16	2,802,523	-0.23(-0.44%)
Oct 02, 2018	52.50	52.68	52.20	52.39	5,118,173	-1.25(-2.34%)
Oct 01, 2018	53.91	54.00	53.53	53.64	2,222,466	+0.01(+0.02%)
Sep 28, 2018	53.62	53.93	53.43	53.63	4,712,007	-0.33(-0.61%)
Sep 27, 2018	53.88	54.20	53.77	53.96	7,884,588	+0.03(+0.05%)
Sep 26, 2018	53.95	54.58	53.84	53.94	4,237,057	+0.29(+0.53%)
Sep 25, 2018	53.67	53.82	53.53	53.65	2,664,968	+0.21(+0.39%)
Sep 24, 2018	53.44	53.55	53.13	53.44	5,034,786	-0.83(-1.53%)
Sep 21, 2018	54.73	54.73	54.20	54.28	4,207,608	+0.49(+0.92%)
Sep 20, 2018	53.69	53.87	53.41	53.78	4,769,790	+0.58(+1.09%)
Sep 19, 2018	52.67	53.37	52.66	53.20	4,089,446	+1.22(+2.34%)
Sep 18, 2018	51.76	52.15	51.75	51.98	4,039,684	+0.58(+1.13%)
Sep 17, 2018	51.63	51.78	51.30	51.40	5,535,156	-0.69(-1.32%)
Sep 14, 2018	52.59	52.71	51.77	52.09	10,739,897	-0.48(-0.92%)
Sep 13, 2018	52.47	52.94	52.22	52.58	7,253,915	+1.32(+2.57%)
Sep 12, 2018	50.36	51.61	50.13	51.26	7,357,245	+0.39(+0.77%)
Sep 11, 2018	50.05	50.90	49.93	50.87	7,573,470	-0.07(-0.14%)
Sep 10, 2018	51.60	51.60	50.82	50.94	4,477,737	-0.89(-1.71%)
Sep 07, 2018	51.61	52.33	51.51	51.82	5,344,935	-0.29(-0.55%)
Sep 06, 2018	52.33	52.59	51.70	52.11	9,274,143	-0.19(-0.36%)
Sep 05, 2018	52.86	52.86	52.21	52.30	4,599,842	-1.42(-2.65%)

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.