Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	55.02	55.76	54.25	54.52	254,400	-0.49(-0.89%)
Nov 29, 2018	55.55	56.15	54.98	55.01	275,935	-0.99(-1.77%)
Nov 28, 2018	53.79	56.21	53.57	56.00	436,741	+2.58(+4.83%)
Nov 27, 2018	54.69	55.02	53.30	53.42	520,858	-1.30(-2.38%)
Nov 26, 2018	54.54	55.76	54.21	54.72	505,563	+0.56(+1.03%)
Nov 23, 2018	54.21	54.83	54.04	54.16	77,800	-0.28(-0.51%)
Nov 21, 2018		54.44	54.44	54.44	0	+0.70(+1.30%)
Nov 20, 2018	54.68	54.68	52.32	53.74	469,888	-0.66(-1.21%)
Nov 19, 2018	56.09	56.23	54.18	54.40	297,590	-1.66(-2.96%)
Nov 16, 2018	55.21	56.17	54.71	56.06	345,000	-0.18(-0.32%)
Nov 15, 2018	56.59	56.84	55.49	56.24	189,004	-0.36(-0.64%)
Nov 14, 2018	58.46	58.52	56.55	56.60	445,445	-1.66(-2.85%)
Nov 13, 2018	60.05	61.15	57.12	58.26	674,984	-4.20(-6.72%)
Nov 12, 2018	63.22	64.56	61.99	62.46	317,935	-1.13(-1.78%)
Nov 09, 2018	64.01	64.88	62.04	63.59	458,300	-0.56(-0.87%)
Nov 08, 2018	62.05	64.96	62.05	64.15	722,994	+1.26(+2.00%)
Nov 07, 2018	68.90	68.90	61.71	62.89	1,831,305	-6.97(-9.98%)
Nov 06, 2018	69.42	70.43	68.52	69.86	492,344	+0.26(+0.37%)
Nov 05, 2018	67.36	70.28	67.36	69.60	281,908	+2.28(+3.39%)
Nov 02, 2018	66.57	67.80	66.57	67.32	171,200	+0.99(+1.49%)
Nov 01, 2018	65.44	66.67	64.61	66.33	263,933	+1.27(+1.95%)
Oct 31, 2018	65.00	65.78	64.79	65.06	229,070	+0.76(+1.18%)
Oct 30, 2018	63.07	64.56	62.48	64.30	284,637	+1.35(+2.14%)
Oct 29, 2018	64.15	65.32	62.39	62.95	211,202	-0.41(-0.65%)
Oct 26, 2018	63.38	64.72	62.49	63.36	191,500	-0.81(-1.26%)
Oct 25, 2018	63.49	64.65	61.83	64.17	223,949	+1.16(+1.84%)
Oct 24, 2018	66.35	66.42	62.98	63.01	217,885	-3.19(-4.82%)
Oct 23, 2018	65.28	66.98	64.47	66.20	345,831	+0.21(+0.32%)
Oct 22, 2018	66.90	67.47	65.21	65.99	234,805	-0.79(-1.18%)
Oct 19, 2018	67.34	68.56	66.28	66.78	171,700	-0.82(-1.21%)
Oct 18, 2018	68.63	68.72	66.58	67.60	223,830	-1.25(-1.82%)
Oct 17, 2018	69.70	70.03	67.98	68.85	238,152	-1.07(-1.53%)
Oct 16, 2018	67.10	70.69	66.80	69.92	324,042	+3.30(+4.95%)
Oct 15, 2018	67.14	68.03	65.67	66.62	308,872	-0.69(-1.03%)
Oct 12, 2018	67.15	68.31	66.71	67.31	285,100	+0.42(+0.63%)
Oct 11, 2018	69.85	70.30	66.73	66.89	259,789	-3.47(-4.93%)
Oct 10, 2018	70.78	73.06	70.34	70.36	260,871	-0.43(-0.61%)
Oct 09, 2018	70.58	71.38	70.05	70.79	241,871	-0.02(-0.03%)
Oct 08, 2018	69.80	71.43	69.67	70.81	224,426	+1.07(+1.53%)
Oct 05, 2018	70.35	71.30	68.76	69.74	237,400	-0.37(-0.53%)
Oct 04, 2018	71.42	71.42	68.76	70.11	330,304	-1.14(-1.60%)
Oct 03, 2018	71.81	71.98	70.31	71.25	261,134	-0.44(-0.61%)
Oct 02, 2018	72.72	73.55	71.41	71.69	199,825	-1.04(-1.43%)
Oct 01, 2018	72.32	73.30	72.32	72.73	133,554	+0.68(+0.94%)
Sep 28, 2018	71.55	72.45	71.15	72.05	304,500	+0.30(+0.42%)
Sep 27, 2018	71.05	72.15	70.85	71.75	184,421	+1.05(+1.49%)
Sep 26, 2018	71.55	72.05	70.60	70.70	117,423	-0.95(-1.33%)
Sep 25, 2018	72.70	73.40	71.53	71.65	172,739	-0.90(-1.24%)
Sep 24, 2018	73.45	73.65	72.40	72.55	212,241	-0.95(-1.29%)
Sep 21, 2018	73.30	74.31	72.78	73.50	334,700	+0.05(+0.07%)
Sep 20, 2018	73.35	73.60	72.55	73.45	170,085	+0.45(+0.62%)
Sep 19, 2018	72.60	73.75	72.40	73.00	158,752	+0.15(+0.21%)
Sep 18, 2018	73.85	73.95	72.10	72.85	177,593	-1.10(-1.49%)
Sep 17, 2018	75.50	75.50	73.80	73.95	137,772	-1.30(-1.73%)
Sep 14, 2018	75.15	75.80	74.15	75.25	178,900	+0.05(+0.07%)
Sep 13, 2018	74.70	75.58	74.55	75.20	148,979	+0.85(+1.14%)
Sep 12, 2018	74.70	75.05	73.60	74.35	138,975	-0.35(-0.47%)
Sep 11, 2018	73.65	74.85	73.55	74.70	126,617	+0.85(+1.15%)
Sep 10, 2018	76.35	76.75	73.65	73.85	345,693	-2.45(-3.21%)
Sep 07, 2018	75.40	76.85	74.80	76.30	217,700	+0.80(+1.06%)
Sep 06, 2018	73.95	75.95	73.75	75.50	208,002	+1.60(+2.17%)
Sep 05, 2018	73.65	73.90	72.90	73.90	154,440	+0.20(+0.27%)

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.

bottom clear

About Us