Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	51.21	51.78	50.91	51.78	7,072,657	+0.81(+1.59%)
Nov 29, 2018	51.21	51.31	50.59	50.97	7,795,885	-1.00(-1.92%)
Nov 28, 2018	51.17	52.03	50.77	51.97	9,498,693	+1.37(+2.71%)
Nov 27, 2018	50.12	50.65	49.93	50.60	7,659,709	+0.10(+0.20%)
Nov 26, 2018	50.28	50.68	50.24	50.50	4,481,298	+1.16(+2.36%)
Nov 23, 2018	49.18	49.64	49.18	49.34	4,247,679	-0.57(-1.14%)
Nov 21, 2018		49.91	49.91	49.91	0	+1.16(+2.38%)
Nov 20, 2018	48.86	49.25	48.47	48.75	8,922,942	-1.03(-2.06%)
Nov 19, 2018	50.42	50.47	49.65	49.77	5,052,066	-1.08(-2.13%)
Nov 16, 2018	50.43	51.18	50.04	50.86	7,817,586	+0.05(+0.09%)
Nov 15, 2018	49.78	51.22	49.72	50.81	11,838,924	+1.19(+2.40%)
Nov 14, 2018	49.77	50.05	49.18	49.62	10,455,057	+0.47(+0.95%)
Nov 13, 2018	48.84	49.83	48.75	49.15	9,272,528	+1.18(+2.46%)
Nov 12, 2018	48.57	48.59	47.73	47.97	4,877,905	-0.62(-1.28%)
Nov 09, 2018	48.89	48.89	48.11	48.59	10,227,198	-1.41(-2.81%)
Nov 08, 2018	50.67	50.85	49.70	50.00	8,533,240	-1.57(-3.04%)
Nov 07, 2018	51.13	51.60	50.80	51.57	5,182,081	+1.24(+2.47%)
Nov 06, 2018	50.21	50.61	50.10	50.32	5,623,113	-0.06(-0.13%)
Nov 05, 2018	50.24	50.63	50.12	50.39	7,976,653	-0.14(-0.29%)
Nov 02, 2018	51.49	51.72	49.92	50.53	10,282,366	+0.10(+0.20%)
Nov 01, 2018	48.93	50.57	48.46	50.43	8,788,438	+2.46(+5.13%)
Oct 31, 2018	47.67	48.30	47.61	47.97	6,579,378	+1.25(+2.68%)
Oct 30, 2018	46.19	46.76	45.94	46.72	6,542,567	+0.73(+1.59%)
Oct 29, 2018	47.30	47.37	45.45	45.99	7,871,067	-1.32(-2.78%)
Oct 26, 2018	46.88	47.91	46.69	47.31	11,547,778	-0.83(-1.72%)
Oct 25, 2018	47.51	48.43	47.47	48.13	6,363,058	+1.09(+2.32%)
Oct 24, 2018	48.49	48.59	46.99	47.04	7,157,820	-1.82(-3.72%)
Oct 23, 2018	47.95	49.19	47.78	48.86	10,537,135	-0.92(-1.85%)
Oct 22, 2018	49.97	50.11	49.49	49.78	4,239,904	+1.54(+3.19%)
Oct 19, 2018	48.52	48.93	48.10	48.24	4,215,378	+0.69(+1.46%)
Oct 18, 2018	48.40	48.40	47.29	47.55	7,824,717	-1.51(-3.08%)
Oct 17, 2018	49.52	49.52	48.80	49.06	4,710,780	-0.60(-1.22%)
Oct 16, 2018	48.86	49.76	48.86	49.67	7,376,131	+1.00(+2.05%)
Oct 15, 2018	48.76	49.06	48.42	48.67	4,788,522	-0.95(-1.91%)
Oct 12, 2018	49.39	49.75	48.82	49.61	14,100,360	+1.64(+3.42%)
Oct 11, 2018	47.66	48.54	47.18	47.97	16,913,736	-0.19(-0.39%)
Oct 10, 2018	49.60	49.61	48.13	48.16	8,996,850	-1.70(-3.41%)
Oct 09, 2018	49.94	50.25	49.68	49.86	6,518,075	-0.52(-1.04%)
Oct 08, 2018	49.90	50.45	49.65	50.39	6,680,462	-0.63(-1.24%)
Oct 05, 2018	51.24	51.31	50.44	51.02	5,919,800	-0.07(-0.14%)
Oct 04, 2018	51.91	51.94	50.81	51.09	5,962,594	-1.38(-2.63%)
Oct 03, 2018	53.10	53.13	52.34	52.47	2,785,814	-0.23(-0.44%)
Oct 02, 2018	52.81	53.00	52.52	52.70	5,087,658	-1.26(-2.34%)
Oct 01, 2018	54.23	54.32	53.86	53.96	2,209,216	+0.01(+0.02%)
Sep 28, 2018	53.95	54.25	53.75	53.95	4,683,914	-0.33(-0.61%)
Sep 27, 2018	54.21	54.53	54.09	54.29	7,837,579	+0.03(+0.05%)
Sep 26, 2018	54.27	54.91	54.16	54.26	4,211,795	+0.29(+0.53%)
Sep 25, 2018	53.99	54.14	53.85	53.97	2,649,079	+0.21(+0.39%)
Sep 24, 2018	53.77	53.87	53.45	53.77	5,004,768	-0.84(-1.53%)
Sep 21, 2018	55.05	55.05	54.52	54.60	4,182,521	+0.50(+0.92%)
Sep 20, 2018	54.01	54.20	53.73	54.11	4,741,352	+0.59(+1.09%)
Sep 19, 2018	52.99	53.69	52.97	53.52	4,065,064	+1.23(+2.34%)
Sep 18, 2018	52.07	52.46	52.06	52.30	4,015,599	+0.59(+1.13%)
Sep 17, 2018	51.94	52.09	51.60	51.71	5,502,155	-0.69(-1.32%)
Sep 14, 2018	52.91	53.03	52.08	52.40	10,675,865	-0.49(-0.92%)
Sep 13, 2018	52.78	53.26	52.54	52.89	7,210,666	+1.32(+2.57%)
Sep 12, 2018	50.67	51.92	50.43	51.57	7,313,380	+0.40(+0.77%)
Sep 11, 2018	50.35	51.21	50.22	51.17	7,528,316	-0.07(-0.14%)
Sep 10, 2018	51.91	51.91	51.12	51.24	4,451,040	-0.89(-1.71%)
Sep 07, 2018	51.92	52.64	51.82	52.13	5,313,068	-0.29(-0.55%)
Sep 06, 2018	52.64	52.91	52.01	52.42	9,218,850	-0.19(-0.36%)
Sep 05, 2018	53.18	53.18	52.52	52.61	4,572,417	-1.43(-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.