Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	52.55	52.63	52.31	52.49	34,610	+0.10(+0.18%)
Dec 28, 2018	52.68	52.74	52.28	52.39	50,361	+0.15(+0.30%)
Dec 27, 2018	51.45	52.24	51.20	52.24	33,894	+0.17(+0.32%)
Dec 26, 2018	51.05	52.10	50.66	52.07	35,388	+1.26(+2.47%)
Dec 24, 2018	51.35	51.36	50.81	50.81	9,326	-0.64(-1.24%)
Dec 21, 2018	51.94	52.17	51.42	51.45	39,094	-0.95(-1.81%)
Dec 20, 2018	52.66	52.81	52.06	52.40	127,259	-0.33(-0.62%)
Dec 19, 2018	53.50	53.84	52.51	52.73	27,495	-0.70(-1.31%)
Dec 18, 2018	53.47	53.62	53.09	53.43	23,432	+0.24(+0.45%)
Dec 17, 2018	53.62	53.74	53.15	53.19	13,860	-0.65(-1.21%)
Dec 14, 2018	53.90	54.09	53.75	53.84	26,584	-0.58(-1.07%)
Dec 13, 2018	54.60	54.62	54.28	54.42	25,029	-0.03(-0.05%)
Dec 12, 2018	54.64	54.81	54.44	54.44	49,318	+0.62(+1.14%)
Dec 11, 2018	54.20	54.20	53.57	53.83	4,832	-0.02(-0.04%)
Dec 10, 2018	53.80	53.91	53.30	53.85	5,369	-0.25(-0.46%)
Dec 07, 2018	54.65	54.86	54.01	54.10	6,463	-0.65(-1.19%)
Dec 06, 2018	54.11	54.75	53.72	54.75	24,020	-0.07(-0.12%)
Dec 04, 2018	55.92	55.92	54.82	54.82	71,203	-1.30(-2.31%)
Dec 03, 2018	56.26	56.26	55.93	56.11	12,041	+0.70(+1.26%)
Nov 30, 2018	55.26	55.43	55.24	55.41	18,244	-0.12(-0.22%)
Nov 29, 2018	55.32	55.61	55.22	55.54	53,888	-0.09(-0.17%)
Nov 28, 2018	54.86	55.64	54.69	55.63	71,550	+0.80(+1.46%)
Nov 27, 2018	54.66	54.83	54.58	54.83	13,157	-0.07(-0.12%)
Nov 26, 2018	54.85	54.92	54.72	54.90	16,740	+0.68(+1.25%)
Nov 23, 2018	54.38	54.38	54.22	54.22	1,668	-0.29(-0.54%)
Nov 21, 2018		54.51	54.51	54.51	0	+0.61(+1.12%)
Nov 20, 2018	54.19	54.31	53.81	53.91	16,578	-0.78(-1.42%)
Nov 19, 2018	55.17	55.20	54.68	54.68	9,605	-0.61(-1.10%)
Nov 16, 2018	54.83	55.38	54.83	55.29	10,529	+0.26(+0.48%)
Nov 15, 2018	54.47	55.21	54.47	55.03	7,595	+0.44(+0.80%)
Nov 14, 2018	54.92	54.92	54.48	54.59	13,251	-0.01(-0.01%)
Nov 13, 2018	54.69	54.99	54.57	54.59	16,350	+0.06(+0.12%)
Nov 12, 2018	55.12	55.12	54.53	54.53	5,238	-0.76(-1.37%)
Nov 09, 2018	55.26	55.42	55.09	55.29	17,827	-0.33(-0.59%)
Nov 08, 2018	55.79	55.96	55.50	55.62	35,209	-0.42(-0.75%)
Nov 07, 2018	55.78	56.04	55.63	56.04	4,540	+0.82(+1.48%)
Nov 06, 2018	55.14	55.23	55.03	55.22	3,927	+0.19(+0.35%)
Nov 05, 2018	54.93	55.12	54.85	55.03	4,057	+0.12(+0.22%)
Nov 02, 2018	55.37	55.39	54.65	54.91	11,676	+0.08(+0.14%)
Nov 01, 2018	54.52	54.84	54.50	54.83	18,703	+0.52(+0.96%)
Oct 31, 2018	54.25	54.45	54.19	54.31	11,218	+0.46(+0.85%)
Oct 30, 2018	53.36	53.91	53.36	53.85	30,850	+0.66(+1.24%)
Oct 29, 2018	54.00	54.00	52.91	53.19	6,418	-0.18(-0.34%)
Oct 26, 2018	53.38	53.91	53.10	53.37	105,294	-0.89(-1.64%)
Oct 25, 2018	54.12	54.45	54.09	54.26	8,936	+0.67(+1.25%)
Oct 24, 2018	54.72	54.72	53.59	53.59	11,727	-1.44(-2.61%)
Oct 23, 2018	54.62	55.20	54.44	55.03	17,867	-0.65(-1.16%)
Oct 22, 2018	55.93	55.97	55.52	55.68	8,671	-0.25(-0.45%)
Oct 19, 2018	56.11	56.18	55.80	55.93	20,120	+0.30(+0.53%)
Oct 18, 2018	56.18	56.25	55.46	55.63	19,541	-0.76(-1.34%)
Oct 17, 2018	56.44	56.54	56.14	56.39	12,382	-0.18(-0.32%)
Oct 16, 2018	56.14	56.67	56.14	56.57	18,343	+0.86(+1.55%)
Oct 15, 2018	55.65	55.87	55.65	55.71	26,096	-0.02(-0.04%)
Oct 12, 2018	55.81	55.81	55.11	55.74	20,537	+0.21(+0.39%)
Oct 11, 2018	55.94	56.11	55.14	55.52	9,656	-0.74(-1.31%)
Oct 10, 2018	57.28	57.28	56.26	56.26	9,368	-1.28(-2.22%)
Oct 09, 2018	57.30	57.59	57.30	57.53	4,429	-0.23(-0.40%)
Oct 08, 2018	57.30	57.76	57.25	57.76	127,091	+0.06(+0.10%)
Oct 05, 2018	57.88	57.94	57.55	57.71	14,595	-0.13(-0.22%)
Oct 04, 2018	58.14	58.14	57.71	57.83	8,670	-0.72(-1.23%)
Oct 03, 2018	58.81	58.81	58.51	58.55	12,335	-0.10(-0.17%)
Oct 02, 2018	58.52	58.78	58.52	58.65	12,317	-0.27(-0.46%)

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.