Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	51.98	52.13	51.54	52.13	6,615,630	+0.50(+0.96%)
Dec 28, 2018	51.98	52.35	51.34	51.63	8,579,762	-0.05(-0.09%)
Dec 27, 2018	50.52	51.68	49.78	51.68	13,363,804	+0.49(+0.95%)
Dec 26, 2018	49.10	51.22	48.73	51.19	10,222,506	+2.34(+4.79%)
Dec 24, 2018	49.72	50.00	48.83	48.85	7,526,665	-1.25(-2.49%)
Dec 21, 2018	51.34	51.92	49.94	50.10	8,762,361	-1.08(-2.12%)
Dec 20, 2018	51.73	52.10	50.65	51.18	7,136,671	-0.87(-1.67%)
Dec 19, 2018	52.89	53.69	51.68	52.05	5,987,673	-0.82(-1.54%)
Dec 18, 2018	53.24	53.45	52.50	52.87	9,815,351	-0.03(-0.05%)
Dec 17, 2018	53.83	54.05	52.56	52.90	5,766,588	-1.13(-2.09%)
Dec 14, 2018	54.51	54.75	53.89	54.02	3,815,050	-0.97(-1.76%)
Dec 13, 2018	55.32	55.48	54.75	54.99	3,809,052	-0.15(-0.26%)
Dec 12, 2018	55.50	55.81	55.11	55.14	3,280,643	+0.33(+0.60%)
Dec 11, 2018	55.56	55.61	54.49	54.81	3,173,954	-0.01(-0.02%)
Dec 10, 2018	54.75	55.04	53.75	54.82	3,642,320	+0.02(+0.03%)
Dec 07, 2018	55.99	56.36	54.57	54.80	4,316,494	-1.27(-2.26%)
Dec 06, 2018	55.25	56.07	54.54	56.07	5,201,108	-0.12(-0.21%)
Dec 04, 2018	57.91	57.96	56.07	56.19	3,513,833	-1.89(-3.25%)
Dec 03, 2018	58.28	58.36	57.66	58.07	3,854,916	+0.70(+1.22%)
Nov 30, 2018	56.96	57.45	56.88	57.37	1,989,984	+0.39(+0.69%)
Nov 29, 2018	56.93	57.30	56.64	56.98	2,504,947	-0.10(-0.18%)
Nov 28, 2018	56.04	57.10	55.80	57.08	2,774,977	+1.28(+2.29%)
Nov 27, 2018	55.46	55.80	55.34	55.80	1,911,109	+0.11(+0.20%)
Nov 26, 2018	55.37	55.71	55.28	55.69	3,530,022	+0.83(+1.51%)
Nov 23, 2018	54.78	55.16	54.76	54.86	957,271	-0.26(-0.48%)
Nov 21, 2018		55.13	55.13	55.13	0	+0.25(+0.45%)
Nov 20, 2018	55.12	55.46	54.68	54.88	4,644,590	-0.99(-1.78%)
Nov 19, 2018	56.79	56.82	55.70	55.88	2,234,265	-1.00(-1.76%)
Nov 16, 2018	56.47	57.08	56.39	56.88	1,797,652	+0.12(+0.21%)
Nov 15, 2018	55.84	56.83	55.51	56.76	2,617,587	+0.66(+1.17%)
Nov 14, 2018	56.97	57.06	55.78	56.10	1,789,143	-0.44(-0.77%)
Nov 13, 2018	56.76	57.23	56.38	56.54	1,824,036	-0.08(-0.14%)
Nov 12, 2018	57.61	57.66	56.53	56.62	1,414,788	-1.11(-1.93%)
Nov 09, 2018	58.06	58.06	57.38	57.74	1,410,467	-0.60(-1.03%)
Nov 08, 2018	58.30	58.51	58.08	58.34	1,479,765	-0.11(-0.19%)
Nov 07, 2018	57.76	58.50	57.66	58.45	1,962,916	+1.16(+2.02%)
Nov 06, 2018	56.92	57.32	56.92	57.29	1,283,127	+0.36(+0.62%)
Nov 05, 2018	56.77	57.07	56.51	56.93	1,632,302	+0.31(+0.55%)
Nov 02, 2018	57.25	57.34	56.19	56.62	2,659,526	-0.36(-0.64%)
Nov 01, 2018	56.45	57.03	56.27	56.99	2,373,524	+0.69(+1.23%)
Oct 31, 2018	56.28	56.81	56.22	56.30	2,303,368	+0.62(+1.11%)
Oct 30, 2018	54.76	55.76	54.71	55.68	3,578,067	+0.84(+1.53%)
Oct 29, 2018	55.78	56.18	54.05	54.84	3,053,836	-0.30(-0.55%)
Oct 26, 2018	55.25	55.86	54.48	55.14	3,832,923	-0.97(-1.72%)
Oct 25, 2018	55.49	56.43	55.30	56.10	2,160,031	+1.03(+1.87%)
Oct 24, 2018	56.83	56.92	54.98	55.07	4,662,809	-1.79(-3.14%)
Oct 23, 2018	56.31	57.14	55.83	56.86	2,742,463	-0.34(-0.59%)
Oct 22, 2018	57.57	57.65	57.05	57.20	1,164,347	-0.23(-0.40%)
Oct 19, 2018	57.66	58.12	57.29	57.43	1,210,241	-0.12(-0.21%)
Oct 18, 2018	58.20	58.36	57.26	57.55	1,630,493	-0.88(-1.51%)
Oct 17, 2018	58.44	58.55	57.82	58.43	2,014,325	+0.01(+0.02%)
Oct 16, 2018	57.59	58.52	57.47	58.42	2,233,267	+1.23(+2.15%)
Oct 15, 2018	57.33	57.67	57.06	57.19	1,709,393	-0.23(-0.40%)
Oct 12, 2018	57.65	57.68	56.66	57.42	2,765,012	+0.74(+1.30%)
Oct 11, 2018	57.67	58.04	56.36	56.68	4,072,581	-1.20(-2.08%)
Oct 10, 2018	59.68	59.79	57.83	57.88	2,545,108	-1.92(-3.22%)
Oct 09, 2018	59.80	60.12	59.72	59.81	958,500	-0.10(-0.17%)
Oct 08, 2018	59.83	60.02	59.44	59.91	993,561	-0.05(-0.08%)
Oct 05, 2018	60.35	60.49	59.60	59.95	1,489,089	-0.41(-0.68%)
Oct 04, 2018	60.77	60.83	60.00	60.36	1,380,993	-0.49(-0.81%)
Oct 03, 2018	60.99	61.13	60.78	60.86	1,109,739	+0.05(+0.09%)
Oct 02, 2018	60.86	60.97	60.71	60.80	1,104,921	-0.08(-0.13%)

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.