Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	54.05	54.12	54.04	54.10	135,467	+0.03(+0.06%)
Dec 28, 2018	54.03	54.12	54.03	54.07	161,069	+0.00(+0.00%)
Dec 27, 2018	54.05	54.30	54.01	54.07	164,150	+0.12(+0.22%)
Dec 26, 2018	54.09	54.10	53.93	53.95	137,333	-0.11(-0.21%)
Dec 24, 2018	54.03	54.12	53.98	54.06	153,399	+0.00(+0.01%)
Dec 21, 2018	53.94	54.08	53.94	54.06	266,937	+0.15(+0.28%)
Dec 20, 2018	53.87	54.00	53.87	53.90	156,766	+0.02(+0.04%)
Dec 19, 2018	53.82	53.90	53.79	53.88	213,584	+0.14(+0.25%)
Dec 18, 2018	53.69	53.81	53.69	53.75	199,383	+0.18(+0.34%)
Dec 17, 2018	53.55	53.65	53.54	53.56	1,026,047	+0.05(+0.09%)
Dec 14, 2018	53.54	53.59	53.52	53.52	102,385	-0.05(-0.09%)
Dec 13, 2018	53.53	53.65	53.53	53.56	155,165	+0.03(+0.05%)
Dec 12, 2018	53.51	53.55	53.51	53.53	146,434	+0.00(+0.00%)
Dec 11, 2018	53.57	53.63	53.53	53.53	223,680	-0.09(-0.17%)
Dec 10, 2018	53.55	53.65	53.55	53.63	133,511	+0.00(+0.00%)
Dec 07, 2018	53.58	53.65	53.51	53.63	144,161	+0.06(+0.10%)
Dec 06, 2018	53.50	53.59	53.48	53.57	295,231	+0.16(+0.29%)
Dec 04, 2018	53.42	53.47	53.36	53.41	183,557	+0.17(+0.31%)
Dec 03, 2018	53.21	53.31	53.20	53.25	123,357	-0.02(-0.03%)
Nov 30, 2018	53.27	53.28	53.21	53.27	180,113	+0.09(+0.17%)
Nov 29, 2018	53.11	53.19	53.11	53.17	272,801	+0.10(+0.19%)
Nov 28, 2018	53.01	53.09	53.00	53.07	205,480	+0.06(+0.12%)
Nov 27, 2018	53.04	53.05	52.96	53.01	141,214	+0.02(+0.03%)
Nov 26, 2018	52.98	53.04	52.96	52.99	134,037	-0.05(-0.09%)
Nov 23, 2018	53.03	53.04	53.02	53.04	14,964	+0.06(+0.12%)
Nov 21, 2018		52.97	52.97	52.97	0	-0.06(-0.10%)
Nov 20, 2018	53.00	53.05	53.00	53.03	90,233	+0.06(+0.12%)
Nov 19, 2018	52.92	52.98	52.92	52.96	198,698	+0.03(+0.05%)
Nov 16, 2018	52.87	52.95	52.82	52.93	74,712	+0.09(+0.17%)
Nov 15, 2018	52.89	52.89	52.80	52.84	247,501	+0.01(+0.02%)
Nov 14, 2018	52.79	52.84	52.74	52.83	147,416	+0.05(+0.09%)
Nov 13, 2018	52.74	52.83	52.74	52.79	233,972	+0.03(+0.05%)
Nov 12, 2018	52.79	52.80	52.70	52.76	156,496	+0.07(+0.14%)
Nov 09, 2018	52.72	52.73	52.62	52.69	97,918	+0.05(+0.09%)
Nov 08, 2018	52.67	52.70	52.59	52.64	173,588	+0.03(+0.05%)
Nov 07, 2018	52.70	52.71	52.57	52.61	147,367	+0.09(+0.18%)
Nov 06, 2018	52.61	52.61	52.47	52.52	182,716	-0.02(-0.04%)
Nov 05, 2018	52.64	52.65	52.51	52.54	683,939	-0.01(-0.02%)
Nov 02, 2018	52.72	52.72	52.53	52.55	586,316	-0.20(-0.38%)
Nov 01, 2018	52.71	52.75	52.68	52.75	712,300	+0.09(+0.16%)
Oct 31, 2018	52.76	52.79	52.64	52.66	482,561	-0.09(-0.17%)
Oct 30, 2018	52.79	52.85	52.76	52.76	191,110	-0.06(-0.10%)
Oct 29, 2018	52.83	52.90	52.79	52.81	235,222	-0.02(-0.03%)
Oct 26, 2018	52.92	52.94	52.82	52.83	100,175	+0.02(+0.03%)
Oct 25, 2018	52.87	52.90	52.81	52.81	538,066	-0.07(-0.14%)
Oct 24, 2018	52.83	52.89	52.83	52.89	134,243	+0.17(+0.33%)
Oct 23, 2018	52.88	52.90	52.71	52.71	83,059	-0.07(-0.14%)
Oct 22, 2018	52.80	52.80	52.74	52.78	356,932	+0.05(+0.09%)
Oct 19, 2018	52.70	52.77	52.70	52.74	80,184	+0.06(+0.10%)
Oct 18, 2018	52.74	52.78	52.60	52.68	102,823	-0.02(-0.04%)
Oct 17, 2018	52.73	52.78	52.70	52.71	117,169	-0.03(-0.06%)
Oct 16, 2018	52.76	52.78	52.71	52.74	119,957	+0.05(+0.09%)
Oct 15, 2018	52.74	52.74	52.66	52.69	385,185	+0.08(+0.15%)
Oct 12, 2018	52.77	52.77	52.61	52.61	317,477	-0.07(-0.14%)
Oct 11, 2018	52.82	52.82	52.68	52.68	647,361	+0.02(+0.03%)
Oct 10, 2018	52.80	52.80	52.66	52.66	377,909	-0.17(-0.31%)
Oct 09, 2018	53.00	53.00	52.83	52.83	107,507	-0.03(-0.05%)
Oct 08, 2018	52.93	52.98	52.86	52.86	249,636	-0.09(-0.17%)
Oct 05, 2018	53.02	53.02	52.88	52.95	133,314	-0.07(-0.14%)
Oct 04, 2018	53.06	53.07	53.02	53.02	417,659	-0.02(-0.03%)
Oct 03, 2018	53.23	53.27	53.04	53.04	644,890	-0.24(-0.45%)
Oct 02, 2018	53.29	53.32	53.25	53.28	75,452	+0.06(+0.10%)

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.