Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	52.16	52.61	51.90	52.57	520,964	+0.57(+1.09%)
Dec 28, 2018	52.31	52.63	51.92	52.00	484,525	-0.08(-0.16%)
Dec 27, 2018	51.44	52.09	50.31	52.08	621,111	+0.19(+0.36%)
Dec 26, 2018	50.98	51.95	49.94	51.90	669,254	+1.18(+2.33%)
Dec 24, 2018	51.37	51.45	50.70	50.72	533,840	-1.02(-1.97%)
Dec 21, 2018	52.80	53.43	51.62	51.74	1,433,983	-0.60(-1.14%)
Dec 20, 2018	52.23	53.67	51.74	52.33	1,298,165	-0.06(-0.12%)
Dec 19, 2018	52.04	53.29	52.04	52.40	1,366,187	+0.26(+0.50%)
Dec 18, 2018	53.00	53.60	52.07	52.14	750,887	-0.50(-0.95%)
Dec 17, 2018	53.05	53.45	52.50	52.64	1,029,483	-0.58(-1.09%)
Dec 14, 2018	53.39	53.97	53.11	53.22	893,315	-0.40(-0.75%)
Dec 13, 2018	53.93	54.39	53.28	53.62	1,969,376	-0.04(-0.08%)
Dec 12, 2018	54.15	54.40	53.54	53.67	1,085,947	+0.02(+0.03%)
Dec 11, 2018	53.79	54.34	53.24	53.65	1,313,905	+0.38(+0.70%)
Dec 10, 2018	53.75	54.09	52.64	53.27	2,445,978	-0.60(-1.11%)
Dec 07, 2018	55.72	56.92	53.86	53.87	1,842,925	-1.95(-3.49%)
Dec 06, 2018	56.36	56.75	55.25	55.82	2,055,417	-1.19(-2.08%)
Dec 04, 2018	58.21	58.86	56.94	57.01	830,978	-1.59(-2.71%)
Dec 03, 2018	58.70	58.70	58.10	58.60	503,473	+0.60(+1.03%)
Nov 30, 2018	57.94	58.04	57.45	58.00	890,629	+0.13(+0.23%)
Nov 29, 2018	57.68	58.20	57.68	57.86	720,502	+0.01(+0.02%)
Nov 28, 2018	57.57	57.95	56.88	57.86	1,194,517	+0.58(+1.01%)
Nov 27, 2018	57.91	58.04	56.95	57.27	1,136,560	-0.88(-1.51%)
Nov 26, 2018	58.03	58.55	57.19	58.15	835,138	+0.36(+0.62%)
Nov 23, 2018	57.60	58.09	57.39	57.79	307,993	-0.21(-0.35%)
Nov 21, 2018		58.00	58.00	58.00	0	+0.36(+0.62%)
Nov 20, 2018	58.07	58.89	57.53	57.64	557,109	-0.87(-1.48%)
Nov 19, 2018	58.59	59.00	58.18	58.51	605,276	-0.31(-0.53%)
Nov 16, 2018	58.32	59.04	58.30	58.82	766,178	+0.39(+0.67%)
Nov 15, 2018	58.09	58.68	57.19	58.43	1,124,381	+0.14(+0.25%)
Nov 14, 2018	59.63	59.70	57.35	58.28	1,594,856	-0.99(-1.67%)
Nov 13, 2018	59.88	60.04	58.90	59.28	1,404,918	-0.03(-0.05%)
Nov 12, 2018	59.17	60.38	59.17	59.30	1,733,797	-0.38(-0.63%)
Nov 09, 2018	56.27	59.93	55.68	59.68	2,624,101	+2.19(+3.81%)
Nov 08, 2018	57.29	58.07	56.55	57.49	1,191,781	-0.03(-0.05%)
Nov 07, 2018	57.50	57.98	56.97	57.52	779,063	+0.20(+0.34%)
Nov 06, 2018	56.72	57.43	55.71	57.32	619,887	+0.48(+0.85%)
Nov 05, 2018	56.57	57.22	56.05	56.84	745,800	+0.24(+0.43%)
Nov 02, 2018	57.16	57.41	56.35	56.60	866,120	-0.43(-0.75%)
Nov 01, 2018	56.55	57.20	56.44	57.02	1,306,006	+0.49(+0.87%)
Oct 31, 2018	56.35	56.94	55.80	56.53	817,840	+0.54(+0.96%)
Oct 30, 2018	55.14	56.02	55.09	56.00	1,082,209	+0.95(+1.72%)
Oct 29, 2018	55.79	56.08	54.70	55.05	1,094,496	-0.37(-0.66%)
Oct 26, 2018	55.14	55.98	54.80	55.42	595,842	-0.29(-0.51%)
Oct 25, 2018	55.39	56.03	55.24	55.70	748,741	+0.65(+1.18%)
Oct 24, 2018	56.18	56.92	55.01	55.05	682,799	-1.14(-2.04%)
Oct 23, 2018	55.88	56.55	55.18	56.19	686,002	-0.37(-0.65%)
Oct 22, 2018	56.81	57.02	56.35	56.56	415,870	-0.12(-0.21%)
Oct 19, 2018	56.58	57.19	56.51	56.68	565,736	+0.12(+0.21%)
Oct 18, 2018	56.32	56.92	56.10	56.56	962,886	+0.10(+0.18%)
Oct 17, 2018	56.45	56.79	55.96	56.46	830,033	-0.00(-0.01%)
Oct 16, 2018	55.54	56.48	55.07	56.46	1,028,755	+1.25(+2.27%)
Oct 15, 2018	54.84	55.61	54.38	55.21	1,224,995	+0.35(+0.64%)
Oct 12, 2018	54.96	55.51	54.06	54.86	1,423,687	+0.31(+0.57%)
Oct 11, 2018	56.03	56.15	54.24	54.55	1,948,472	-1.63(-2.89%)
Oct 10, 2018	56.13	56.60	55.99	56.18	1,570,347	-0.11(-0.19%)
Oct 09, 2018	56.71	57.13	56.07	56.28	1,092,960	-0.55(-0.97%)
Oct 08, 2018	57.89	57.89	56.21	56.84	901,378	-1.28(-2.20%)
Oct 05, 2018	58.31	58.67	58.01	58.11	761,254	-0.21(-0.35%)
Oct 04, 2018	58.36	58.40	57.83	58.32	1,112,877	-0.13(-0.21%)
Oct 03, 2018	58.35	58.56	58.04	58.45	1,097,804	+0.29(+0.51%)
Oct 02, 2018	58.47	58.58	57.05	58.15	1,481,985	-0.48(-0.82%)

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.