Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	52.69	52.84	52.20	52.38	756,370	-0.18(-0.35%)
Dec 28, 2018	52.66	52.74	52.28	52.57	660,767	+0.26(+0.50%)
Dec 27, 2018	51.62	52.33	51.25	52.31	976,953	+0.57(+1.10%)
Dec 26, 2018	51.15	51.82	50.65	51.74	1,303,832	+1.01(+1.99%)
Dec 24, 2018	50.83	51.23	50.67	50.73	674,888	-0.38(-0.74%)
Dec 21, 2018	51.59	51.92	50.97	51.10	1,058,238	-1.25(-2.39%)
Dec 20, 2018	52.54	52.68	52.01	52.35	902,998	-0.29(-0.55%)
Dec 19, 2018	53.32	53.82	52.39	52.64	805,247	-0.71(-1.32%)
Dec 18, 2018	53.45	53.69	53.18	53.35	626,738	+0.15(+0.29%)
Dec 17, 2018	53.61	53.73	52.98	53.19	580,410	-0.32(-0.60%)
Dec 14, 2018	53.58	53.81	53.50	53.52	527,766	-0.73(-1.35%)
Dec 13, 2018	54.43	54.54	54.19	54.25	353,674	-0.04(-0.08%)
Dec 12, 2018	54.46	54.72	54.29	54.29	458,465	+0.61(+1.14%)
Dec 11, 2018	53.94	54.03	53.35	53.68	883,674	-0.01(-0.02%)
Dec 10, 2018	53.65	53.86	53.03	53.69	516,601	-0.42(-0.77%)
Dec 07, 2018	54.71	54.93	53.92	54.10	526,237	-0.53(-0.96%)
Dec 06, 2018	54.14	54.71	53.58	54.63	685,918	-0.21(-0.39%)
Dec 04, 2018	56.18	56.18	54.82	54.84	1,650,005	-1.89(-3.33%)
Dec 03, 2018	56.81	56.86	56.48	56.73	468,687	+0.96(+1.72%)
Nov 30, 2018	55.63	55.81	55.56	55.77	1,115,886	-0.07(-0.12%)
Nov 29, 2018	55.89	56.06	55.63	55.84	428,960	-0.34(-0.61%)
Nov 28, 2018	55.44	56.20	55.25	56.18	1,876,461	+0.89(+1.61%)
Nov 27, 2018	55.03	55.29	54.94	55.28	1,534,901	+0.04(+0.08%)
Nov 26, 2018	55.14	55.29	55.04	55.24	289,873	+0.88(+1.61%)
Nov 23, 2018	54.39	54.61	54.34	54.37	201,412	-0.26(-0.48%)
Nov 21, 2018		54.63	54.63	54.63	0	+0.80(+1.48%)
Nov 20, 2018	54.13	54.30	53.75	53.83	510,561	-0.99(-1.81%)
Nov 19, 2018	55.18	55.27	54.71	54.82	209,314	-0.48(-0.86%)
Nov 16, 2018	54.78	55.38	54.72	55.30	163,765	+0.05(+0.09%)
Nov 15, 2018	54.67	55.33	54.67	55.25	390,766	+0.60(+1.10%)
Nov 14, 2018	54.96	54.97	54.33	54.65	296,891	-0.05(-0.09%)
Nov 13, 2018	54.67	55.07	54.44	54.70	305,259	+0.04(+0.08%)
Nov 12, 2018	55.27	55.37	54.54	54.65	278,418	-0.64(-1.15%)
Nov 09, 2018	55.38	55.43	55.09	55.29	610,590	-0.62(-1.11%)
Nov 08, 2018	56.13	56.21	55.73	55.91	243,769	-0.55(-0.98%)
Nov 07, 2018	56.07	56.47	55.88	56.47	296,170	+0.77(+1.39%)
Nov 06, 2018	55.51	55.72	55.42	55.69	328,034	+0.43(+0.78%)
Nov 05, 2018	55.23	55.38	55.08	55.26	412,200	-0.01(-0.02%)
Nov 02, 2018	55.67	55.79	54.99	55.27	420,707	+0.34(+0.62%)
Nov 01, 2018	54.67	54.97	54.46	54.93	767,546	+0.48(+0.87%)
Oct 31, 2018	54.46	54.67	54.36	54.45	484,412	+0.48(+0.88%)
Oct 30, 2018	53.53	54.01	53.46	53.97	629,113	+0.84(+1.58%)
Oct 29, 2018	53.89	54.11	52.69	53.13	385,101	-0.46(-0.86%)
Oct 26, 2018	53.44	53.98	52.93	53.59	616,590	-0.81(-1.48%)
Oct 25, 2018	54.06	54.66	53.92	54.40	289,633	+0.59(+1.09%)
Oct 24, 2018	55.06	55.13	53.79	53.81	314,923	-1.67(-3.02%)
Oct 23, 2018	55.05	55.66	54.65	55.49	591,500	-0.74(-1.32%)
Oct 22, 2018	56.60	56.60	56.06	56.23	416,221	-0.14(-0.24%)
Oct 19, 2018	56.55	56.88	56.28	56.36	193,883	+0.26(+0.47%)
Oct 18, 2018	56.76	56.79	55.86	56.10	262,965	-0.91(-1.60%)
Oct 17, 2018	57.06	57.18	56.74	57.01	462,929	-0.15(-0.27%)
Oct 16, 2018	56.74	57.21	56.67	57.16	306,595	+0.92(+1.63%)
Oct 15, 2018	56.18	56.51	56.01	56.24	224,560	-0.15(-0.27%)
Oct 12, 2018	56.46	56.58	55.77	56.40	2,271,184	+0.40(+0.71%)
Oct 11, 2018	56.52	56.85	55.64	56.00	554,586	-1.00(-1.76%)
Oct 10, 2018	58.26	58.29	56.96	57.00	535,358	-1.49(-2.54%)
Oct 09, 2018	58.11	58.55	57.96	58.49	1,892,256	-0.26(-0.45%)
Oct 08, 2018	58.46	58.81	58.27	58.75	287,108	-0.02(-0.03%)
Oct 05, 2018	58.96	59.07	58.51	58.77	438,825	-0.06(-0.10%)
Oct 04, 2018	59.30	59.30	58.59	58.83	321,215	-0.88(-1.47%)
Oct 03, 2018	59.92	59.99	59.60	59.70	349,775	-0.48(-0.80%)
Oct 02, 2018	60.04	60.26	59.90	60.19	1,017,171	-0.42(-0.69%)

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.