Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	54.15	54.57	53.72	54.44	686,398	+0.41(+0.76%)
Dec 28, 2018	53.62	54.69	53.40	54.03	548,219	+0.47(+0.89%)
Dec 27, 2018	53.36	54.31	52.03	53.55	535,809	-0.26(-0.47%)
Dec 26, 2018	52.20	53.95	51.92	53.81	658,489	+2.01(+3.87%)
Dec 24, 2018	52.41	52.69	51.37	51.80	349,833	-0.87(-1.64%)
Dec 21, 2018	54.51	56.02	52.56	52.67	1,612,964	-1.93(-3.54%)
Dec 20, 2018	55.06	55.24	53.98	54.60	725,248	-0.54(-0.98%)
Dec 19, 2018	56.90	57.28	54.79	55.14	626,437	-1.46(-2.58%)
Dec 18, 2018	56.15	58.01	55.55	56.60	785,027	+1.10(+1.99%)
Dec 17, 2018	56.32	56.32	54.86	55.50	917,660	-0.88(-1.56%)
Dec 14, 2018	56.75	57.21	56.25	56.38	441,566	-0.71(-1.24%)
Dec 13, 2018	57.48	57.98	56.95	57.09	430,214	-0.23(-0.40%)
Dec 12, 2018	56.62	57.66	55.85	57.31	445,399	+1.18(+2.10%)
Dec 11, 2018	58.46	58.46	55.72	56.13	864,873	-1.83(-3.16%)
Dec 10, 2018	57.46	58.25	57.11	57.97	620,468	+0.29(+0.50%)
Dec 07, 2018	58.53	59.66	57.51	57.68	806,711	-1.28(-2.17%)
Dec 06, 2018	58.50	59.04	57.27	58.96	821,124	+0.14(+0.23%)
Dec 04, 2018	60.21	60.81	58.80	58.82	888,638	-1.37(-2.28%)
Dec 03, 2018	60.38	60.67	58.08	60.19	769,670	+0.23(+0.38%)
Nov 30, 2018	60.43	60.74	59.36	59.96	592,976	-0.25(-0.42%)
Nov 29, 2018	60.88	61.58	59.56	60.22	511,275	-0.66(-1.09%)
Nov 28, 2018	58.99	60.92	58.67	60.88	682,580	+2.10(+3.57%)
Nov 27, 2018	57.70	59.49	57.67	58.78	712,098	+1.18(+2.05%)
Nov 26, 2018	59.20	59.20	57.57	57.60	642,388	-0.95(-1.63%)
Nov 23, 2018	57.89	59.08	57.50	58.56	206,908	+0.27(+0.47%)
Nov 21, 2018		58.28	58.28	58.28	0	+0.31(+0.53%)
Nov 20, 2018	58.07	59.15	57.73	57.98	647,333	-0.32(-0.55%)
Nov 19, 2018	57.34	58.32	56.92	58.29	729,610	+0.94(+1.65%)
Nov 16, 2018	58.52	58.77	57.21	57.35	1,012,739	-1.50(-2.55%)
Nov 15, 2018	58.89	59.24	57.99	58.85	440,317	-0.45(-0.75%)
Nov 14, 2018	58.81	59.50	58.52	59.29	593,775	+0.74(+1.27%)
Nov 13, 2018	59.72	59.90	58.36	58.55	499,816	-1.13(-1.89%)
Nov 12, 2018	59.13	60.25	58.69	59.67	812,977	+0.48(+0.81%)
Nov 09, 2018	58.27	59.62	57.68	59.19	615,549	+0.84(+1.43%)
Nov 08, 2018	58.60	59.35	58.27	58.36	525,298	-0.27(-0.46%)
Nov 07, 2018	58.02	58.82	57.41	58.63	566,031	+0.61(+1.05%)
Nov 06, 2018	56.30	58.15	56.22	58.02	673,616	+1.82(+3.23%)
Nov 05, 2018	56.42	57.10	56.16	56.20	734,761	-0.19(-0.34%)
Nov 02, 2018	56.16	56.82	55.09	56.39	929,491	+0.59(+1.06%)
Nov 01, 2018	55.31	56.96	54.75	55.80	1,214,072	+0.90(+1.64%)
Oct 31, 2018	56.79	57.35	54.81	54.91	2,541,083	-1.86(-3.28%)
Oct 30, 2018	55.40	57.20	52.91	56.77	4,393,226	-3.90(-6.44%)
Oct 29, 2018	61.84	62.66	59.62	60.67	1,542,391	-0.28(-0.46%)
Oct 26, 2018	60.79	61.39	60.03	60.95	1,045,003	-0.51(-0.83%)
Oct 25, 2018	60.44	61.75	59.85	61.46	657,615	+1.74(+2.92%)
Oct 24, 2018	60.74	60.76	59.66	59.72	756,181	-0.88(-1.45%)
Oct 23, 2018	61.30	61.69	60.45	60.60	778,101	-0.92(-1.49%)
Oct 22, 2018	60.45	61.72	60.12	61.52	528,642	+1.43(+2.39%)
Oct 19, 2018	60.87	61.61	59.57	60.08	867,165	-1.23(-2.00%)
Oct 18, 2018	62.72	63.33	61.15	61.31	886,206	-1.41(-2.24%)
Oct 17, 2018	62.36	63.30	61.44	62.72	789,601	+0.13(+0.20%)
Oct 16, 2018	60.65	62.76	60.65	62.59	749,225	+2.19(+3.62%)
Oct 15, 2018	59.80	60.86	59.17	60.40	684,586	+0.71(+1.19%)
Oct 12, 2018	59.85	60.34	59.21	59.69	949,642	+0.79(+1.34%)
Oct 11, 2018	59.94	60.56	58.89	58.90	642,050	-1.22(-2.02%)
Oct 10, 2018	61.34	61.59	59.98	60.12	728,287	-1.21(-1.97%)
Oct 09, 2018	60.81	62.22	60.81	61.33	858,075	+0.56(+0.93%)
Oct 08, 2018	60.36	61.15	60.15	60.76	515,219	+0.47(+0.78%)
Oct 05, 2018	59.94	60.78	59.71	60.29	711,130	+0.34(+0.56%)
Oct 04, 2018	59.59	59.96	58.77	59.95	772,606	+0.38(+0.64%)
Oct 03, 2018	59.81	60.92	59.43	59.57	880,824	-0.77(-1.28%)
Oct 02, 2018	61.51	61.63	60.23	60.35	640,823	-1.15(-1.88%)

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.