Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	53.78	53.93	53.74	53.89	339,500	+0.05(+0.09%)
Dec 28, 2018	53.77	53.86	53.73	53.84	166,100	+0.14(+0.26%)
Dec 27, 2018	53.84	53.87	53.68	53.70	151,223	+0.02(+0.04%)
Dec 26, 2018	53.80	53.88	53.68	53.68	107,880	-0.12(-0.22%)
Dec 24, 2018	53.76	53.82	53.74	53.80	69,900	+0.07(+0.13%)
Dec 21, 2018	53.81	53.84	53.71	53.73	397,700	-0.02(-0.04%)
Dec 20, 2018	53.94	53.94	53.70	53.75	2,262,856	-0.21(-0.39%)
Dec 19, 2018	53.91	54.10	53.91	53.96	80,823	+0.02(+0.04%)
Dec 18, 2018	53.85	53.95	53.81	53.94	136,567	+0.16(+0.30%)
Dec 17, 2018	53.72	53.79	53.71	53.78	346,060	+0.09(+0.17%)
Dec 14, 2018	53.71	53.74	53.66	53.69	110,100	+0.03(+0.06%)
Dec 13, 2018	53.65	53.70	53.62	53.66	268,332	+0.01(+0.02%)
Dec 12, 2018	53.72	53.72	53.60	53.65	262,893	-0.08(-0.15%)
Dec 11, 2018	53.90	53.96	53.69	53.73	244,114	-0.19(-0.35%)
Dec 10, 2018	54.06	54.10	53.91	53.92	235,673	-0.15(-0.28%)
Dec 07, 2018	53.99	54.08	53.96	54.07	308,600	+0.08(+0.15%)
Dec 06, 2018	54.00	54.12	53.95	53.99	114,524	-0.02(-0.04%)
Dec 04, 2018	53.93	54.13	53.90	54.01	80,700	+0.20(+0.37%)
Dec 03, 2018	53.73	53.81	53.70	53.81	96,900	+0.03(+0.06%)
Nov 30, 2018	53.81	53.84	53.74	53.78	104,400	+0.02(+0.04%)
Nov 29, 2018	53.64	53.77	53.64	53.76	112,467	+0.29(+0.54%)
Nov 28, 2018	53.36	53.55	53.32	53.47	332,487	+0.06(+0.11%)
Nov 27, 2018	53.51	53.55	53.38	53.41	60,307	-0.15(-0.28%)
Nov 26, 2018	53.57	53.59	53.53	53.56	116,569	-0.05(-0.09%)
Nov 23, 2018	53.69	53.69	53.58	53.61	29,800	-0.09(-0.17%)
Nov 21, 2018		53.70	53.70	53.70	0	-0.01(-0.02%)
Nov 20, 2018	53.73	53.78	53.68	53.71	151,034	-0.09(-0.17%)
Nov 19, 2018	53.73	53.82	53.73	53.80	89,864	-0.02(-0.04%)
Nov 16, 2018	53.70	53.84	53.67	53.82	63,100	+0.24(+0.45%)
Nov 15, 2018	53.59	53.63	53.49	53.58	71,883	+0.05(+0.09%)
Nov 14, 2018	53.47	53.64	53.45	53.53	1,523,264	+0.02(+0.04%)
Nov 13, 2018	53.52	53.53	53.46	53.51	64,053	-0.16(-0.30%)
Nov 12, 2018	53.56	53.67	53.50	53.67	81,360	+0.23(+0.43%)
Nov 09, 2018	53.35	53.48	53.34	53.44	105,400	+0.11(+0.21%)
Nov 08, 2018	53.43	53.44	53.32	53.33	276,250	-0.07(-0.13%)
Nov 07, 2018	53.47	53.53	53.37	53.40	140,559	+0.04(+0.07%)
Nov 06, 2018	53.39	53.44	53.35	53.36	80,414	+0.00(+0.00%)
Nov 05, 2018	53.36	53.42	53.36	53.36	258,312	+0.07(+0.13%)
Nov 02, 2018	53.36	53.37	53.24	53.29	2,094,600	-0.17(-0.32%)
Nov 01, 2018	53.44	53.54	53.44	53.46	921,513	-0.11(-0.21%)
Oct 31, 2018	53.61	53.66	53.55	53.57	490,134	-0.11(-0.20%)
Oct 30, 2018	53.73	53.77	53.68	53.68	63,720	-0.14(-0.26%)
Oct 29, 2018	53.85	53.90	53.76	53.82	74,621	-0.09(-0.17%)
Oct 26, 2018	53.72	53.92	53.72	53.91	77,100	+0.28(+0.52%)
Oct 25, 2018	53.78	53.79	53.61	53.63	57,834	-0.22(-0.41%)
Oct 24, 2018	53.77	53.85	53.74	53.85	99,396	+0.16(+0.30%)
Oct 23, 2018	53.79	53.85	53.67	53.69	90,033	+0.01(+0.02%)
Oct 22, 2018	53.70	53.74	53.65	53.68	86,173	-0.01(-0.02%)
Oct 19, 2018	53.71	53.72	53.64	53.69	366,900	-0.07(-0.13%)
Oct 18, 2018	53.72	53.86	53.72	53.76	402,612	+0.00(+0.00%)
Oct 17, 2018	53.87	53.89	53.76	53.76	116,976	-0.17(-0.32%)
Oct 16, 2018	53.90	53.93	53.83	53.93	243,499	+0.00(+0.00%)
Oct 15, 2018	53.95	53.95	53.87	53.93	66,064	+0.05(+0.09%)
Oct 12, 2018	53.86	53.96	53.83	53.88	134,700	-0.06(-0.11%)
Oct 11, 2018	53.84	53.99	53.81	53.94	138,024	+0.06(+0.11%)
Oct 10, 2018	53.83	53.89	53.71	53.88	110,562	-0.05(-0.09%)
Oct 09, 2018	53.84	53.93	53.84	53.93	169,278	+0.16(+0.30%)
Oct 08, 2018	53.82	53.84	53.77	53.77	569,032	-0.04(-0.07%)
Oct 05, 2018	53.84	53.89	53.73	53.81	586,900	-0.13(-0.24%)
Oct 04, 2018	54.02	54.06	53.91	53.94	1,296,741	-0.17(-0.31%)
Oct 03, 2018	54.32	54.32	54.04	54.11	251,605	-0.28(-0.51%)
Oct 02, 2018	54.34	54.41	54.33	54.39	36,584	+0.14(+0.26%)

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.