Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	52.01	52.22	51.64	52.07	29,286	+0.26(+0.49%)
Dec 28, 2018	52.13	52.45	51.66	51.81	51,224	-0.04(-0.08%)
Dec 27, 2018	50.65	51.85	50.25	51.85	22,039	+0.34(+0.66%)
Dec 26, 2018	49.65	51.51	49.48	51.51	19,828	+2.13(+4.32%)
Dec 24, 2018	50.42	50.42	49.38	49.38	17,769	-1.45(-2.85%)
Dec 21, 2018	52.06	52.38	50.64	50.83	21,283	-0.75(-1.46%)
Dec 20, 2018	52.30	52.39	51.17	51.58	30,655	-0.75(-1.44%)
Dec 19, 2018	53.59	53.95	52.21	52.33	22,062	-0.77(-1.45%)
Dec 18, 2018	53.77	53.77	52.91	53.10	16,151	-0.02(-0.04%)
Dec 17, 2018	54.12	54.28	53.00	53.12	17,620	-1.26(-2.32%)
Dec 14, 2018	54.52	54.91	54.23	54.38	8,932	-0.72(-1.30%)
Dec 13, 2018	55.63	55.63	54.92	55.10	22,373	-0.34(-0.61%)
Dec 12, 2018	55.63	55.95	55.43	55.43	21,463	+0.38(+0.69%)
Dec 11, 2018	55.88	55.88	54.84	55.05	23,341	-0.09(-0.16%)
Dec 10, 2018	55.41	55.41	54.29	55.14	196,934	-0.24(-0.43%)
Dec 07, 2018	56.56	56.56	55.05	55.38	12,240	-0.86(-1.52%)
Dec 06, 2018	55.96	56.23	55.14	56.23	22,695	-0.39(-0.68%)
Dec 04, 2018	57.97	57.97	56.61	56.62	33,304	-1.60(-2.74%)
Dec 03, 2018	58.37	58.37	57.76	58.22	5,893	+0.62(+1.07%)
Nov 30, 2018	57.30	57.66	57.30	57.60	10,586	+0.07(+0.12%)
Nov 29, 2018	57.34	57.59	57.11	57.53	11,495	+0.06(+0.11%)
Nov 28, 2018	56.56	57.55	56.37	57.47	80,051	+0.89(+1.57%)
Nov 27, 2018	56.64	56.64	56.41	56.57	4,798	-0.15(-0.26%)
Nov 26, 2018	56.70	56.73	56.46	56.72	11,740	+0.38(+0.67%)
Nov 23, 2018	55.88	56.39	55.88	56.35	2,977	+0.10(+0.18%)
Nov 21, 2018		56.24	56.24	56.24	0	+0.44(+0.79%)
Nov 20, 2018	55.88	56.20	55.65	55.80	7,451	-0.65(-1.16%)
Nov 19, 2018	57.45	57.45	56.43	56.46	12,304	-1.02(-1.78%)
Nov 16, 2018	57.17	57.48	57.04	57.48	9,373	+0.34(+0.59%)
Nov 15, 2018	56.26	57.25	56.26	57.14	19,934	+0.43(+0.76%)
Nov 14, 2018	57.50	57.50	56.51	56.71	14,331	-0.40(-0.70%)
Nov 13, 2018	57.32	57.64	57.11	57.11	8,784	-0.06(-0.11%)
Nov 12, 2018	57.68	57.68	57.14	57.17	36,169	-0.87(-1.50%)
Nov 09, 2018	58.20	58.20	57.69	58.04	120,534	-0.32(-0.54%)
Nov 08, 2018	58.54	58.66	58.36	58.36	225,948	-0.22(-0.37%)
Nov 07, 2018	58.05	58.63	58.05	58.58	174,137	+0.91(+1.57%)
Nov 06, 2018	57.62	57.83	57.59	57.67	242,300	+0.25(+0.44%)
Nov 05, 2018	57.43	57.61	57.13	57.42	6,454	+0.19(+0.33%)
Nov 02, 2018	57.68	57.68	56.82	57.23	4,741	-0.06(-0.11%)
Nov 01, 2018	56.64	57.30	56.62	57.29	12,984	+0.58(+1.02%)
Oct 31, 2018	56.44	56.93	56.40	56.71	7,976	+0.74(+1.31%)
Oct 30, 2018	55.21	55.98	55.21	55.98	7,809	+1.14(+2.08%)
Oct 29, 2018	55.93	56.12	54.83	54.83	6,735	-0.29(-0.52%)
Oct 26, 2018	55.11	55.69	54.73	55.12	16,431	-0.87(-1.55%)
Oct 25, 2018	55.41	56.14	55.40	55.99	181,520	+0.54(+0.96%)
Oct 24, 2018	56.76	56.76	55.45	55.45	9,426	-1.21(-2.13%)
Oct 23, 2018	56.43	56.93	55.81	56.66	22,447	-0.57(-0.99%)
Oct 22, 2018	57.45	57.45	57.06	57.23	7,254	-0.12(-0.21%)
Oct 19, 2018	57.75	57.95	57.28	57.35	47,199	-0.17(-0.29%)
Oct 18, 2018	57.98	58.26	57.40	57.51	9,521	-0.67(-1.16%)
Oct 17, 2018	57.96	58.35	57.77	58.19	9,937	-0.27(-0.46%)
Oct 16, 2018	57.51	58.46	57.51	58.46	19,598	+0.83(+1.44%)
Oct 15, 2018	57.26	57.65	57.26	57.63	15,002	+0.46(+0.81%)
Oct 12, 2018	57.29	57.29	56.67	57.16	10,917	+0.01(+0.02%)
Oct 11, 2018	57.77	57.99	56.86	57.16	37,458	-0.95(-1.64%)
Oct 10, 2018	59.39	59.39	58.09	58.11	12,588	-1.33(-2.24%)
Oct 09, 2018	59.55	59.68	59.40	59.44	11,145	-0.31(-0.52%)
Oct 08, 2018	59.38	59.80	59.38	59.75	8,300	-0.05(-0.09%)
Oct 05, 2018	60.19	60.19	59.47	59.80	14,777	-0.16(-0.27%)
Oct 04, 2018	60.27	60.27	59.83	59.97	26,283	-0.63(-1.05%)
Oct 03, 2018	60.87	60.87	60.52	60.60	72,054	+0.04(+0.06%)
Oct 02, 2018	60.73	60.85	60.56	60.56	9,599	-0.29(-0.48%)

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.