Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	53.54	53.92	52.31	53.43	70,163	+0.20(+0.37%)
Dec 28, 2018	52.22	53.56	51.56	53.23	77,238	+1.76(+3.42%)
Dec 27, 2018	50.68	51.85	49.51	51.47	79,896	+0.29(+0.57%)
Dec 26, 2018	49.60	51.41	49.14	51.18	78,065	+2.11(+4.31%)
Dec 24, 2018	50.01	51.00	48.82	49.06	45,693	-1.02(-2.03%)
Dec 21, 2018	50.00	51.35	48.60	50.08	105,651	+0.28(+0.57%)
Dec 20, 2018	50.30	51.65	48.18	49.80	102,901	-0.33(-0.65%)
Dec 19, 2018	52.60	52.94	49.58	50.12	87,195	-2.10(-4.01%)
Dec 18, 2018	52.72	54.20	52.22	52.22	70,088	-0.23(-0.44%)
Dec 17, 2018	53.15	54.32	52.26	52.45	59,415	-0.70(-1.31%)
Dec 14, 2018	53.72	54.99	52.92	53.15	54,159	-0.93(-1.72%)
Dec 13, 2018	54.97	55.65	53.73	54.08	55,556	-0.69(-1.26%)
Dec 12, 2018	53.50	55.53	52.71	54.77	46,113	+2.21(+4.20%)
Dec 11, 2018	53.88	54.75	52.56	52.56	57,171	+0.02(+0.03%)
Dec 10, 2018	52.60	53.82	52.39	52.55	60,350	+0.25(+0.48%)
Dec 07, 2018	54.32	55.19	52.18	52.30	53,231	-2.07(-3.81%)
Dec 06, 2018	54.04	55.13	53.37	54.37	57,290	-0.49(-0.90%)
Dec 04, 2018	57.25	57.28	53.98	54.86	57,522	-2.63(-4.57%)
Dec 03, 2018	58.07	58.07	56.61	57.49	31,990	+1.03(+1.83%)
Nov 30, 2018	55.45	56.74	55.45	56.45	45,229	+0.93(+1.68%)
Nov 29, 2018	56.60	57.63	55.19	55.52	66,308	-1.16(-2.04%)
Nov 28, 2018	55.46	57.43	54.86	56.68	77,362	+1.88(+3.43%)
Nov 27, 2018	56.24	56.24	54.54	54.80	36,941	-1.66(-2.93%)
Nov 26, 2018	55.96	57.18	55.78	56.45	53,184	+0.60(+1.08%)
Nov 23, 2018	56.04	56.51	55.52	55.85	27,265	-0.41(-0.73%)
Nov 21, 2018		56.26	56.26	56.26	0	+0.48(+0.86%)
Nov 20, 2018	55.23	56.62	54.36	55.78	92,299	+0.93(+1.69%)
Nov 19, 2018	54.68	55.36	53.69	54.86	53,937	+0.18(+0.33%)
Nov 16, 2018	53.78	55.30	53.39	54.68	33,091	+0.41(+0.76%)
Nov 15, 2018	52.37	54.27	52.37	54.27	50,516	+1.69(+3.22%)
Nov 14, 2018	54.07	54.07	51.95	52.57	74,176	-0.68(-1.27%)
Nov 13, 2018	53.69	54.64	52.93	53.25	60,469	-0.21(-0.40%)
Nov 12, 2018	55.24	55.90	53.39	53.47	59,274	-1.78(-3.22%)
Nov 09, 2018	57.83	58.12	54.96	55.24	52,434	-3.05(-5.23%)
Nov 08, 2018	57.81	59.11	57.16	58.29	32,314	+0.17(+0.30%)
Nov 07, 2018	56.81	58.49	56.81	58.12	38,669	+1.31(+2.31%)
Nov 06, 2018	56.98	57.17	56.51	56.81	32,072	-0.23(-0.41%)
Nov 05, 2018	55.64	57.08	55.63	57.04	69,328	+1.86(+3.38%)
Nov 02, 2018	54.02	55.56	53.77	55.17	57,677	+1.48(+2.75%)
Nov 01, 2018	51.85	54.21	51.45	53.70	94,408	+1.82(+3.51%)
Oct 31, 2018	56.64	56.64	51.15	51.88	120,868	-2.31(-4.26%)
Oct 30, 2018	52.03	54.27	51.67	54.19	49,416	+2.28(+4.40%)
Oct 29, 2018	52.23	53.21	51.05	51.91	63,526	+0.52(+1.00%)
Oct 26, 2018	51.12	52.16	50.49	51.39	71,426	-0.45(-0.86%)
Oct 25, 2018	50.34	52.35	50.34	51.84	50,086	+1.90(+3.80%)
Oct 24, 2018	51.78	53.54	49.94	49.94	60,085	-1.70(-3.29%)
Oct 23, 2018	52.15	52.70	51.51	51.64	66,855	-1.36(-2.57%)
Oct 22, 2018	51.86	53.60	51.57	53.00	29,110	+1.76(+3.43%)
Oct 19, 2018	52.11	52.56	50.73	51.24	58,027	-0.86(-1.65%)
Oct 18, 2018	53.11	53.80	51.73	52.10	64,379	-1.36(-2.54%)
Oct 17, 2018	55.72	55.72	53.23	53.46	40,599	-2.36(-4.23%)
Oct 16, 2018	54.45	55.96	53.52	55.82	53,621	+2.19(+4.08%)
Oct 15, 2018	50.83	54.27	50.83	53.63	70,424	+2.77(+5.45%)
Oct 12, 2018	53.60	53.61	50.66	50.86	64,319	-1.59(-3.03%)
Oct 11, 2018	51.76	53.01	51.69	52.45	63,498	+0.57(+1.09%)
Oct 10, 2018	53.23	54.05	51.71	51.88	56,050	-1.27(-2.39%)
Oct 09, 2018	53.98	54.17	53.08	53.15	39,301	-1.03(-1.90%)
Oct 08, 2018	52.01	54.63	52.01	54.18	56,565	+2.17(+4.17%)
Oct 05, 2018	53.87	53.87	51.28	52.01	101,372	-1.56(-2.92%)
Oct 04, 2018	54.39	54.81	53.03	53.57	51,899	-1.01(-1.86%)
Oct 03, 2018	53.07	55.64	53.07	54.58	41,122	+2.03(+3.87%)
Oct 02, 2018	52.23	54.07	50.63	52.55	43,878	+0.21(+0.41%)

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.