Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	52.48	53.61	52.38	52.77	166,600	+0.22(+0.42%)
Dec 28, 2018	52.60	52.88	52.00	52.55	157,800	+0.03(+0.06%)
Dec 27, 2018	52.02	52.59	51.17	52.52	126,650	-0.89(-1.67%)
Dec 26, 2018	52.98	53.41	51.00	53.41	146,666	+1.91(+3.71%)
Dec 24, 2018	52.89	52.93	51.50	51.50	64,800	-1.00(-1.90%)
Dec 21, 2018	53.34	53.66	52.33	52.50	119,600	-0.33(-0.62%)
Dec 20, 2018	53.17	53.64	52.62	52.83	141,049	-0.34(-0.64%)
Dec 19, 2018	54.05	54.45	52.69	53.17	160,837	-0.44(-0.82%)
Dec 18, 2018	54.31	54.45	53.47	53.61	127,612	+0.31(+0.58%)
Dec 17, 2018	53.74	53.94	53.15	53.30	200,807	-0.01(-0.01%)
Dec 14, 2018	53.69	53.91	53.17	53.30	75,700	-0.62(-1.16%)
Dec 13, 2018	54.40	54.47	53.76	53.93	52,689	+0.10(+0.19%)
Dec 12, 2018	53.53	54.15	53.50	53.83	117,128	+0.76(+1.43%)
Dec 11, 2018	53.50	53.50	52.62	53.07	60,101	+0.81(+1.55%)
Dec 10, 2018	52.21	52.40	51.28	52.26	88,330	-0.74(-1.40%)
Dec 07, 2018	53.79	54.22	52.93	53.00	92,900	-1.46(-2.68%)
Dec 06, 2018	54.17	54.65	53.30	54.46	202,481	-2.08(-3.68%)
Dec 04, 2018	58.18	58.24	56.26	56.54	88,800	-2.25(-3.83%)
Dec 03, 2018	59.30	59.32	58.51	58.79	86,254	+2.33(+4.13%)
Nov 30, 2018	55.63	56.63	55.63	56.46	115,900	-0.86(-1.50%)
Nov 29, 2018	57.80	58.08	57.28	57.32	63,595	-0.78(-1.34%)
Nov 28, 2018	57.50	58.27	56.86	58.10	91,486	+0.71(+1.24%)
Nov 27, 2018	58.51	58.54	57.00	57.39	94,841	-1.70(-2.88%)
Nov 26, 2018	58.90	59.21	58.66	59.09	66,383	+1.62(+2.82%)
Nov 23, 2018	57.16	57.50	57.14	57.47	19,700	-0.59(-1.02%)
Nov 21, 2018		58.06	58.06	58.06	0	+1.33(+2.34%)
Nov 20, 2018	57.21	57.34	56.50	56.73	73,275	-0.97(-1.68%)
Nov 19, 2018	57.91	58.30	57.45	57.70	74,041	-0.01(-0.02%)
Nov 16, 2018	57.65	58.15	57.35	57.71	60,600	-0.62(-1.06%)
Nov 15, 2018	57.74	58.45	57.27	58.33	110,202	-0.16(-0.27%)
Nov 14, 2018	60.17	60.25	58.16	58.49	141,357	+0.12(+0.21%)
Nov 13, 2018	57.38	58.75	57.25	58.37	54,298	+2.07(+3.67%)
Nov 12, 2018	57.02	57.05	56.26	56.30	63,744	-1.27(-2.21%)
Nov 09, 2018	57.65	57.75	57.26	57.57	46,900	-0.90(-1.54%)
Nov 08, 2018	59.22	59.24	58.18	58.47	75,590	-1.83(-3.03%)
Nov 07, 2018	60.16	60.30	59.76	60.30	72,870	+0.54(+0.90%)
Nov 06, 2018	59.81	59.95	59.54	59.76	38,478	-0.47(-0.77%)
Nov 05, 2018	60.65	60.81	60.01	60.23	47,499	-0.53(-0.87%)
Nov 02, 2018	61.71	61.78	60.24	60.76	32,300	+0.76(+1.27%)
Nov 01, 2018	59.73	60.29	59.55	60.00	55,181	+0.91(+1.54%)
Oct 31, 2018	59.33	60.05	59.09	59.09	233,840	-0.37(-0.62%)
Oct 30, 2018	59.53	59.65	58.90	59.46	47,574	+0.35(+0.59%)
Oct 29, 2018	61.01	61.11	58.60	59.11	118,441	+0.36(+0.61%)
Oct 26, 2018	57.88	59.09	57.50	58.75	102,100	+0.46(+0.79%)
Oct 25, 2018	58.08	58.93	57.65	58.29	64,854	+2.03(+3.60%)
Oct 24, 2018	57.87	57.95	56.21	56.26	357,977	-2.58(-4.38%)
Oct 23, 2018	58.21	58.98	57.44	58.84	280,402	+0.69(+1.19%)
Oct 22, 2018	58.75	58.93	58.00	58.15	236,838	-0.98(-1.66%)
Oct 19, 2018	57.60	59.50	57.55	59.13	89,100	-0.81(-1.35%)
Oct 18, 2018	60.75	61.00	59.53	59.94	96,420	-1.03(-1.68%)
Oct 17, 2018	60.94	61.21	60.43	60.97	37,949	-0.88(-1.42%)
Oct 16, 2018	61.87	62.00	61.47	61.84	33,096	+0.48(+0.77%)
Oct 15, 2018	61.38	61.68	61.09	61.37	29,921	-0.10(-0.16%)
Oct 12, 2018	61.91	62.03	60.67	61.47	51,900	+0.63(+1.04%)
Oct 11, 2018	61.59	61.67	60.30	60.84	65,614	-0.57(-0.94%)
Oct 10, 2018	62.21	62.21	61.25	61.41	73,905	-1.10(-1.76%)
Oct 09, 2018	62.08	62.69	61.69	62.51	71,314	-0.40(-0.64%)
Oct 08, 2018	62.95	63.10	62.33	62.91	62,194	-1.01(-1.57%)
Oct 05, 2018	64.24	64.24	63.52	63.91	52,500	-0.80(-1.24%)
Oct 04, 2018	65.69	65.73	64.50	64.72	52,304	+0.20(+0.31%)
Oct 03, 2018	65.15	65.31	64.45	64.52	74,211	-0.02(-0.03%)
Oct 02, 2018	64.48	65.00	64.18	64.54	49,360	+1.10(+1.73%)

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.