Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	52.83	52.99	52.35	52.53	754,259	-0.18(-0.35%)
Dec 28, 2018	52.81	52.89	52.43	52.71	658,924	+0.26(+0.50%)
Dec 27, 2018	51.76	52.48	51.40	52.45	974,228	+0.57(+1.10%)
Dec 26, 2018	51.29	51.97	50.79	51.88	1,300,194	+1.01(+1.99%)
Dec 24, 2018	50.97	51.37	50.82	50.87	673,005	-0.38(-0.74%)
Dec 21, 2018	51.73	52.06	51.12	51.25	1,055,280	-1.25(-2.39%)
Dec 20, 2018	52.69	52.83	52.16	52.50	900,474	-0.29(-0.55%)
Dec 19, 2018	53.47	53.97	52.53	52.79	802,996	-0.71(-1.32%)
Dec 18, 2018	53.60	53.84	53.32	53.50	624,986	+0.15(+0.29%)
Dec 17, 2018	53.76	53.88	53.13	53.34	578,787	-0.32(-0.60%)
Dec 14, 2018	53.73	53.96	53.65	53.67	526,291	-0.73(-1.35%)
Dec 13, 2018	54.58	54.70	54.34	54.40	352,685	-0.04(-0.08%)
Dec 12, 2018	54.61	54.87	54.44	54.44	457,183	+0.61(+1.14%)
Dec 11, 2018	54.09	54.18	53.50	53.83	881,204	-0.01(-0.02%)
Dec 10, 2018	53.80	54.01	53.18	53.84	515,157	-0.42(-0.77%)
Dec 07, 2018	54.86	55.08	54.07	54.25	524,766	-0.53(-0.96%)
Dec 06, 2018	54.29	54.87	53.73	54.78	684,001	-0.21(-0.39%)
Dec 04, 2018	56.33	56.33	54.98	55.00	1,645,393	-1.89(-3.33%)
Dec 03, 2018	56.97	57.02	56.64	56.89	467,377	+0.96(+1.72%)
Nov 30, 2018	55.79	55.97	55.72	55.92	1,112,766	-0.07(-0.12%)
Nov 29, 2018	56.04	56.21	55.79	55.99	427,761	-0.34(-0.61%)
Nov 28, 2018	55.59	56.36	55.40	56.33	1,871,216	+0.89(+1.61%)
Nov 27, 2018	55.18	55.45	55.09	55.44	1,530,611	+0.04(+0.08%)
Nov 26, 2018	55.29	55.44	55.19	55.40	289,063	+0.88(+1.61%)
Nov 23, 2018	54.54	54.77	54.49	54.52	200,849	-0.26(-0.48%)
Nov 21, 2018		54.78	54.78	54.78	0	+0.80(+1.48%)
Nov 20, 2018	54.28	54.45	53.90	53.98	509,134	-1.00(-1.81%)
Nov 19, 2018	55.34	55.42	54.86	54.98	208,729	-0.48(-0.86%)
Nov 16, 2018	54.94	55.53	54.88	55.46	163,307	+0.05(+0.09%)
Nov 15, 2018	54.83	55.48	54.83	55.40	389,673	+0.61(+1.10%)
Nov 14, 2018	55.11	55.12	54.48	54.80	296,061	-0.05(-0.09%)
Nov 13, 2018	54.83	55.23	54.59	54.85	304,406	+0.04(+0.08%)
Nov 12, 2018	55.42	55.52	54.70	54.81	277,640	-0.64(-1.15%)
Nov 09, 2018	55.53	55.58	55.24	55.45	608,883	-0.62(-1.11%)
Nov 08, 2018	56.29	56.37	55.88	56.07	243,087	-0.55(-0.98%)
Nov 07, 2018	56.22	56.63	56.04	56.62	295,342	+0.78(+1.39%)
Nov 06, 2018	55.67	55.87	55.58	55.85	327,117	+0.43(+0.78%)
Nov 05, 2018	55.39	55.54	55.23	55.41	411,048	-0.01(-0.02%)
Nov 02, 2018	55.83	55.95	55.14	55.42	419,531	+0.34(+0.62%)
Nov 01, 2018	54.83	55.12	54.61	55.08	765,400	+0.48(+0.87%)
Oct 31, 2018	54.61	54.83	54.51	54.60	483,058	+0.48(+0.88%)
Oct 30, 2018	53.68	54.16	53.61	54.13	627,355	+0.84(+1.58%)
Oct 29, 2018	54.04	54.26	52.84	53.28	384,024	-0.46(-0.86%)
Oct 26, 2018	53.59	54.13	53.08	53.74	614,866	-0.81(-1.48%)
Oct 25, 2018	54.21	54.82	54.07	54.55	288,824	+0.59(+1.09%)
Oct 24, 2018	55.22	55.29	53.94	53.96	314,043	-1.68(-3.02%)
Oct 23, 2018	55.21	55.81	54.81	55.64	589,847	-0.74(-1.32%)
Oct 22, 2018	56.76	56.76	56.22	56.38	415,057	-0.14(-0.24%)
Oct 19, 2018	56.71	57.04	56.44	56.52	193,341	+0.26(+0.47%)
Oct 18, 2018	56.92	56.95	56.02	56.26	262,230	-0.91(-1.60%)
Oct 17, 2018	57.22	57.34	56.90	57.17	461,635	-0.15(-0.27%)
Oct 16, 2018	56.90	57.37	56.83	57.32	305,738	+0.92(+1.63%)
Oct 15, 2018	56.34	56.67	56.16	56.40	223,933	-0.15(-0.27%)
Oct 12, 2018	56.62	56.73	55.92	56.56	2,264,835	+0.40(+0.71%)
Oct 11, 2018	56.68	57.01	55.80	56.15	553,036	-1.01(-1.76%)
Oct 10, 2018	58.42	58.46	57.12	57.16	533,861	-1.49(-2.54%)
Oct 09, 2018	58.28	58.72	58.12	58.65	1,886,967	-0.26(-0.45%)
Oct 08, 2018	58.63	58.98	58.43	58.92	286,305	-0.02(-0.03%)
Oct 05, 2018	59.12	59.24	58.68	58.93	437,598	-0.06(-0.10%)
Oct 04, 2018	59.46	59.46	58.75	58.99	320,317	-0.88(-1.47%)
Oct 03, 2018	60.09	60.16	59.77	59.87	348,797	-0.49(-0.80%)
Oct 02, 2018	60.20	60.43	60.07	60.36	1,014,328	-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.