Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	51.19	51.76	50.89	51.76	7,075,432	+0.81(+1.59%)
Nov 29, 2018	51.19	51.29	50.57	50.95	7,798,944	-1.00(-1.92%)
Nov 28, 2018	51.15	52.01	50.75	51.95	9,502,420	+1.37(+2.71%)
Nov 27, 2018	50.10	50.63	49.91	50.58	7,662,714	+0.10(+0.20%)
Nov 26, 2018	50.26	50.66	50.22	50.48	4,483,056	+1.16(+2.36%)
Nov 23, 2018	49.16	49.62	49.16	49.32	4,249,346	-0.57(-1.14%)
Nov 21, 2018		49.89	49.89	49.89	0	+1.16(+2.38%)
Nov 20, 2018	48.84	49.23	48.45	48.73	8,926,443	-1.03(-2.06%)
Nov 19, 2018	50.40	50.45	49.63	49.75	5,054,049	-1.08(-2.13%)
Nov 16, 2018	50.41	51.16	50.02	50.84	7,820,653	+0.05(+0.09%)
Nov 15, 2018	49.76	51.20	49.70	50.79	11,843,569	+1.19(+2.40%)
Nov 14, 2018	49.75	50.03	49.16	49.60	10,459,159	+0.47(+0.95%)
Nov 13, 2018	48.82	49.81	48.73	49.13	9,276,166	+1.18(+2.46%)
Nov 12, 2018	48.55	48.58	47.72	47.95	4,879,819	-0.62(-1.28%)
Nov 09, 2018	48.87	48.87	48.09	48.58	10,231,211	-1.40(-2.81%)
Nov 08, 2018	50.65	50.83	49.68	49.98	8,536,588	-1.57(-3.04%)
Nov 07, 2018	51.11	51.58	50.78	51.55	5,184,114	+1.24(+2.47%)
Nov 06, 2018	50.19	50.59	50.08	50.30	5,625,319	-0.06(-0.13%)
Nov 05, 2018	50.22	50.61	50.10	50.37	7,979,782	-0.14(-0.29%)
Nov 02, 2018	51.47	51.70	49.90	50.51	10,286,400	+0.10(+0.20%)
Nov 01, 2018	48.91	50.55	48.44	50.41	8,791,887	+2.46(+5.13%)
Oct 31, 2018	47.65	48.28	47.59	47.95	6,581,960	+1.25(+2.68%)
Oct 30, 2018	46.17	46.74	45.92	46.70	6,545,134	+0.73(+1.59%)
Oct 29, 2018	47.28	47.35	45.43	45.97	7,874,156	-1.31(-2.78%)
Oct 26, 2018	46.86	47.89	46.67	47.29	11,552,309	-0.83(-1.72%)
Oct 25, 2018	47.49	48.41	47.45	48.12	6,365,555	+1.09(+2.32%)
Oct 24, 2018	48.48	48.57	46.97	47.03	7,160,628	-1.82(-3.72%)
Oct 23, 2018	47.94	49.17	47.76	48.85	10,541,270	-0.92(-1.85%)
Oct 22, 2018	49.95	50.09	49.47	49.76	4,241,567	+1.54(+3.19%)
Oct 19, 2018	48.50	48.91	48.08	48.22	4,217,032	+0.69(+1.46%)
Oct 18, 2018	48.38	48.38	47.27	47.53	7,827,787	-1.51(-3.08%)
Oct 17, 2018	49.50	49.50	48.78	49.04	4,712,629	-0.60(-1.22%)
Oct 16, 2018	48.85	49.74	48.85	49.65	7,379,025	+1.00(+2.05%)
Oct 15, 2018	48.74	49.04	48.40	48.65	4,790,401	-0.95(-1.91%)
Oct 12, 2018	49.37	49.73	48.80	49.59	14,105,892	+1.64(+3.42%)
Oct 11, 2018	47.64	48.52	47.16	47.95	16,920,372	-0.19(-0.39%)
Oct 10, 2018	49.58	49.59	48.12	48.14	9,000,380	-1.70(-3.41%)
Oct 09, 2018	49.92	50.23	49.66	49.84	6,520,632	-0.52(-1.04%)
Oct 08, 2018	49.88	50.43	49.63	50.37	6,683,083	-0.63(-1.24%)
Oct 05, 2018	51.22	51.29	50.42	51.00	5,922,123	-0.07(-0.14%)
Oct 04, 2018	51.89	51.92	50.79	51.07	5,964,934	-1.38(-2.63%)
Oct 03, 2018	53.08	53.10	52.32	52.45	2,786,907	-0.23(-0.44%)
Oct 02, 2018	52.79	52.98	52.50	52.68	5,089,654	-1.26(-2.34%)
Oct 01, 2018	54.21	54.30	53.83	53.94	2,210,083	+0.01(+0.02%)
Sep 28, 2018	53.92	54.23	53.73	53.93	4,685,751	-0.33(-0.61%)
Sep 27, 2018	54.19	54.51	54.07	54.27	7,840,655	+0.03(+0.05%)
Sep 26, 2018	54.25	54.89	54.14	54.24	4,213,447	+0.29(+0.53%)
Sep 25, 2018	53.97	54.12	53.83	53.95	2,650,118	+0.21(+0.39%)
Sep 24, 2018	53.74	53.85	53.43	53.74	5,006,731	-0.84(-1.53%)
Sep 21, 2018	55.03	55.03	54.50	54.58	4,184,162	+0.50(+0.92%)
Sep 20, 2018	53.99	54.18	53.71	54.09	4,743,213	+0.59(+1.09%)
Sep 19, 2018	52.97	53.67	52.95	53.50	4,066,659	+1.22(+2.34%)
Sep 18, 2018	52.05	52.44	52.04	52.28	4,017,175	+0.59(+1.13%)
Sep 17, 2018	51.92	52.07	51.58	51.69	5,504,314	-0.69(-1.32%)
Sep 14, 2018	52.89	53.01	52.06	52.38	10,680,053	-0.49(-0.92%)
Sep 13, 2018	52.76	53.24	52.51	52.87	7,213,495	+1.32(+2.57%)
Sep 12, 2018	50.65	51.90	50.41	51.55	7,316,249	+0.40(+0.77%)
Sep 11, 2018	50.33	51.19	50.20	51.15	7,531,270	-0.07(-0.14%)
Sep 10, 2018	51.89	51.89	51.10	51.22	4,452,786	-0.89(-1.71%)
Sep 07, 2018	51.90	52.62	51.80	52.11	5,315,152	-0.29(-0.55%)
Sep 06, 2018	52.62	52.89	51.99	52.40	9,222,467	-0.19(-0.36%)
Sep 05, 2018	53.16	53.16	52.50	52.59	4,574,211	-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.