Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	58.25	59.64	58.01	58.95	1,013,800	+0.75(+1.29%)
Dec 28, 2018	58.48	58.88	57.62	58.20	739,600	-0.04(-0.07%)
Dec 27, 2018	57.27	58.35	56.99	58.24	985,850	+0.59(+1.02%)
Dec 26, 2018	56.02	57.73	55.67	57.65	1,210,877	+1.66(+2.96%)
Dec 24, 2018	56.35	56.45	55.54	55.99	675,600	-0.53(-0.94%)
Dec 21, 2018	56.78	57.92	56.51	56.52	1,706,600	-0.60(-1.05%)
Dec 20, 2018	57.66	57.93	56.65	57.12	1,324,558	-0.58(-1.01%)
Dec 19, 2018	58.25	58.64	57.30	57.70	2,663,061	-0.69(-1.18%)
Dec 18, 2018	58.00	58.73	57.84	58.39	1,448,560	+0.53(+0.92%)
Dec 17, 2018	58.80	58.84	57.32	57.86	1,609,321	-0.51(-0.87%)
Dec 14, 2018	57.69	58.80	57.68	58.37	1,543,600	+0.25(+0.43%)
Dec 13, 2018	57.90	58.30	57.82	58.12	1,228,205	+0.15(+0.26%)
Dec 12, 2018	57.70	58.83	57.19	57.97	1,082,336	+0.81(+1.42%)
Dec 11, 2018	57.35	57.80	57.03	57.16	962,799	+0.16(+0.28%)
Dec 10, 2018	56.16	57.23	56.03	57.00	1,274,017	+0.53(+0.94%)
Dec 07, 2018	56.64	57.12	56.19	56.47	1,470,200	-0.07(-0.12%)
Dec 06, 2018	56.02	56.55	55.43	56.54	1,195,200	+0.08(+0.14%)
Dec 04, 2018	57.56	57.81	56.00	56.46	1,215,700	-1.10(-1.91%)
Dec 03, 2018	57.57	57.83	56.68	57.56	849,142	+0.31(+0.54%)
Nov 30, 2018	56.85	57.56	56.85	57.25	1,790,100	+0.38(+0.67%)
Nov 29, 2018	55.04	57.39	55.04	56.87	3,717,848	+1.68(+3.04%)
Nov 28, 2018	54.66	55.39	54.60	55.19	545,015	+0.47(+0.86%)
Nov 27, 2018	54.55	55.17	54.25	54.72	1,137,608	+0.25(+0.46%)
Nov 26, 2018	54.49	54.68	54.12	54.47	668,400	+0.06(+0.11%)
Nov 23, 2018	54.10	55.02	53.56	54.41	365,200	+0.04(+0.07%)
Nov 21, 2018		54.37	54.37	54.37	0	-0.16(-0.29%)
Nov 20, 2018	53.85	54.93	53.84	54.53	808,699	+0.15(+0.28%)
Nov 19, 2018	55.00	55.03	54.20	54.38	764,748	-0.64(-1.16%)
Nov 16, 2018	54.80	55.55	54.64	55.02	779,300	+0.23(+0.42%)
Nov 15, 2018	54.57	54.96	53.89	54.79	836,234	+0.07(+0.13%)
Nov 14, 2018	55.00	55.45	54.53	54.72	720,795	-0.30(-0.55%)
Nov 13, 2018	54.61	55.30	54.19	55.02	821,301	+0.69(+1.27%)
Nov 12, 2018	54.58	54.96	53.78	54.33	1,129,423	-0.35(-0.64%)
Nov 09, 2018	54.69	55.65	54.52	54.68	549,200	-0.41(-0.74%)
Nov 08, 2018	55.08	55.38	54.72	55.09	1,299,207	-0.11(-0.20%)
Nov 07, 2018	55.25	55.60	54.68	55.20	632,759	+0.01(+0.02%)
Nov 06, 2018	53.42	55.26	53.42	55.19	1,364,390	+1.85(+3.47%)
Nov 05, 2018	53.36	54.05	53.12	53.34	814,168	-0.14(-0.26%)
Nov 02, 2018	53.62	54.06	53.08	53.48	795,000	+0.08(+0.15%)
Nov 01, 2018	53.02	54.16	52.38	53.40	1,288,580	+0.14(+0.26%)
Oct 31, 2018	54.31	55.27	52.00	53.26	2,225,230	-1.43(-2.61%)
Oct 30, 2018	54.07	55.00	53.94	54.69	1,335,881	+0.40(+0.74%)
Oct 29, 2018	54.24	54.88	53.86	54.29	1,557,142	+0.53(+0.99%)
Oct 26, 2018	53.56	54.09	53.26	53.76	873,300	-0.35(-0.65%)
Oct 25, 2018	54.25	54.97	53.74	54.11	1,042,756	+0.14(+0.26%)
Oct 24, 2018	54.73	55.36	53.94	53.97	903,794	-0.68(-1.24%)
Oct 23, 2018	54.65	54.85	53.73	54.65	1,153,012	-0.59(-1.07%)
Oct 22, 2018	54.75	55.51	54.35	55.24	1,499,737	+0.77(+1.41%)
Oct 19, 2018	54.58	55.35	54.28	54.47	716,300	+0.24(+0.44%)
Oct 18, 2018	54.50	54.94	53.93	54.23	748,476	-0.59(-1.08%)
Oct 17, 2018	54.11	55.27	53.80	54.82	3,032,529	+0.59(+1.09%)
Oct 16, 2018	53.42	54.60	53.14	54.23	1,112,046	+1.24(+2.34%)
Oct 15, 2018	52.69	53.34	52.34	52.99	1,035,222	+0.38(+0.72%)
Oct 12, 2018	52.85	53.09	51.78	52.61	973,100	+0.61(+1.17%)
Oct 11, 2018	51.27	52.76	51.18	52.00	2,448,844	+1.01(+1.98%)
Oct 10, 2018	51.89	51.95	50.79	50.99	1,195,151	-1.15(-2.21%)
Oct 09, 2018	52.25	52.36	51.70	52.14	1,004,640	-0.11(-0.21%)
Oct 08, 2018	52.94	52.94	51.78	52.25	1,414,992	-0.78(-1.47%)
Oct 05, 2018	54.13	54.31	52.97	53.03	1,454,600	-0.95(-1.76%)
Oct 04, 2018	54.09	54.26	53.57	53.98	1,169,903	-0.32(-0.59%)
Oct 03, 2018	54.24	54.48	53.90	54.30	1,180,074	+0.26(+0.48%)
Oct 02, 2018	54.78	54.78	53.86	54.04	1,156,589	-0.77(-1.40%)

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.