Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	56.12	56.26	55.22	56.10	374,988	+0.29(+0.52%)
Dec 28, 2018	55.60	56.61	55.23	55.81	1,714,386	+0.31(+0.56%)
Dec 27, 2018	54.32	55.50	53.66	55.50	446,830	+0.30(+0.54%)
Dec 26, 2018	52.88	55.23	52.67	55.20	543,748	+2.52(+4.78%)
Dec 24, 2018	53.50	53.79	52.69	52.69	268,734	-1.03(-1.91%)
Dec 21, 2018	55.22	55.38	53.60	53.71	328,853	-1.15(-2.09%)
Dec 20, 2018	55.49	55.86	54.40	54.86	452,237	-0.87(-1.55%)
Dec 19, 2018	57.00	57.63	55.43	55.73	239,324	-1.31(-2.29%)
Dec 18, 2018	57.33	57.88	56.86	57.04	161,372	+0.14(+0.24%)
Dec 17, 2018	58.09	58.53	56.79	56.90	145,672	-1.37(-2.35%)
Dec 14, 2018	58.65	59.33	58.06	58.27	124,300	-0.89(-1.51%)
Dec 13, 2018	60.23	60.46	59.08	59.16	61,623	-0.95(-1.58%)
Dec 12, 2018	60.09	60.85	60.05	60.11	57,699	+0.61(+1.02%)
Dec 11, 2018	60.34	60.54	59.12	59.51	201,446	+0.00(+0.00%)
Dec 10, 2018	60.00	60.18	58.85	59.51	268,164	-0.49(-0.82%)
Dec 07, 2018	61.13	61.60	59.64	60.00	84,227	-1.11(-1.81%)
Dec 06, 2018	60.37	61.11	59.68	61.11	116,121	-0.19(-0.30%)
Dec 04, 2018	64.20	64.29	61.20	61.29	119,680	-2.92(-4.55%)
Dec 03, 2018	64.61	64.73	63.40	64.22	124,604	+0.37(+0.58%)
Nov 30, 2018	63.30	63.89	63.21	63.84	70,368	+0.48(+0.76%)
Nov 29, 2018	63.44	63.78	63.00	63.36	67,607	-0.32(-0.50%)
Nov 28, 2018	62.36	63.71	61.71	63.68	76,033	+1.52(+2.44%)
Nov 27, 2018	62.40	62.59	62.08	62.16	40,850	-0.49(-0.79%)
Nov 26, 2018	62.58	62.99	62.30	62.65	87,802	+0.58(+0.93%)
Nov 23, 2018	61.57	62.54	61.57	62.08	161,150	+0.02(+0.03%)
Nov 21, 2018		62.06	62.06	62.06	0	+0.57(+0.92%)
Nov 20, 2018	61.92	62.39	61.35	61.49	135,078	-1.13(-1.80%)
Nov 19, 2018	63.49	63.72	62.40	62.62	48,651	-1.01(-1.59%)
Nov 16, 2018	63.02	63.76	62.89	63.63	64,889	+0.20(+0.31%)
Nov 15, 2018	62.33	63.50	62.28	63.43	60,719	+0.76(+1.22%)
Nov 14, 2018	63.55	63.82	62.47	62.67	58,575	-0.42(-0.66%)
Nov 13, 2018	63.40	63.99	63.01	63.09	44,758	-0.18(-0.28%)
Nov 12, 2018	64.43	64.43	63.20	63.27	40,946	-1.15(-1.79%)
Nov 09, 2018	65.15	65.19	63.94	64.42	56,402	-1.07(-1.63%)
Nov 08, 2018	65.39	65.72	65.25	65.49	54,084	-0.19(-0.28%)
Nov 07, 2018	65.14	65.68	64.64	65.68	74,743	+0.83(+1.28%)
Nov 06, 2018	64.42	64.98	64.42	64.85	89,636	+0.37(+0.58%)
Nov 05, 2018	64.50	64.78	63.94	64.48	245,454	+0.06(+0.09%)
Nov 02, 2018	64.30	64.70	63.87	64.42	155,241	+0.36(+0.57%)
Nov 01, 2018	63.24	64.24	63.21	64.06	187,375	+1.19(+1.90%)
Oct 31, 2018	63.45	63.66	62.78	62.87	79,160	-0.03(-0.04%)
Oct 30, 2018	61.55	62.95	61.38	62.89	73,324	+1.35(+2.19%)
Oct 29, 2018	62.35	62.99	60.88	61.55	96,510	-0.14(-0.23%)
Oct 26, 2018	61.67	62.41	60.47	61.68	193,810	-0.56(-0.90%)
Oct 25, 2018	61.22	62.55	61.22	62.24	161,878	+1.28(+2.09%)
Oct 24, 2018	63.09	63.18	60.87	60.97	113,533	-2.19(-3.46%)
Oct 23, 2018	62.78	63.56	62.04	63.16	105,164	-0.47(-0.73%)
Oct 22, 2018	63.79	64.21	63.46	63.62	70,733	-0.07(-0.10%)
Oct 19, 2018	64.48	64.71	63.47	63.69	58,980	-0.62(-0.97%)
Oct 18, 2018	65.31	65.38	64.06	64.31	88,188	-1.22(-1.86%)
Oct 17, 2018	65.72	65.81	64.88	65.53	70,265	-0.38(-0.58%)
Oct 16, 2018	64.60	65.99	64.10	65.91	93,225	+1.73(+2.70%)
Oct 15, 2018	63.82	64.58	63.60	64.18	45,937	+0.29(+0.45%)
Oct 12, 2018	64.86	64.86	63.26	63.89	80,682	-0.07(-0.12%)
Oct 11, 2018	65.06	65.60	63.97	63.97	354,508	-1.40(-2.14%)
Oct 10, 2018	67.03	67.19	65.28	65.36	100,565	-1.81(-2.69%)
Oct 09, 2018	67.33	67.72	67.12	67.17	141,973	-0.29(-0.43%)
Oct 08, 2018	67.33	67.63	66.90	67.46	92,382	-0.06(-0.08%)
Oct 05, 2018	68.27	68.30	66.94	67.51	71,873	-0.74(-1.08%)
Oct 04, 2018	68.88	68.90	68.00	68.25	49,042	-0.82(-1.19%)
Oct 03, 2018	68.67	69.35	68.41	69.07	77,358	+0.62(+0.91%)
Oct 02, 2018	69.14	69.32	68.33	68.44	100,610	-0.72(-1.04%)

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.