Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	53.24	53.26	52.59	53.09	80,524	+0.39(+0.74%)
Dec 28, 2018	53.19	53.49	52.52	52.70	65,818	-0.11(-0.20%)
Dec 27, 2018	51.72	52.81	51.00	52.81	86,082	+0.42(+0.80%)
Dec 26, 2018	50.20	52.44	49.81	52.39	119,410	+2.62(+5.25%)
Dec 24, 2018	50.67	51.01	49.78	49.78	121,867	-1.22(-2.38%)
Dec 21, 2018	52.49	52.78	50.84	50.99	91,837	-1.14(-2.18%)
Dec 20, 2018	52.70	53.02	51.65	52.13	175,120	-0.69(-1.31%)
Dec 19, 2018	54.15	54.61	52.59	52.82	83,124	-1.18(-2.18%)
Dec 18, 2018	54.42	54.62	53.66	54.00	97,272	-0.04(-0.07%)
Dec 17, 2018	54.94	55.24	53.68	54.03	100,066	-1.06(-1.92%)
Dec 14, 2018	55.62	55.87	55.02	55.09	30,817	-1.13(-2.00%)
Dec 13, 2018	56.73	56.82	55.99	56.21	19,081	-0.25(-0.45%)
Dec 12, 2018	56.85	57.20	56.47	56.47	28,411	+0.58(+1.04%)
Dec 11, 2018	56.56	56.72	55.55	55.88	94,335	+0.14(+0.24%)
Dec 10, 2018	55.23	55.86	54.65	55.75	86,595	+0.44(+0.79%)
Dec 07, 2018	56.88	57.08	55.23	55.31	30,611	-1.79(-3.14%)
Dec 06, 2018	55.92	57.12	55.68	57.11	84,280	+0.10(+0.17%)
Dec 04, 2018	58.90	58.90	56.88	57.01	49,473	-1.90(-3.23%)
Dec 03, 2018	59.37	59.37	58.62	58.91	39,633	+0.79(+1.35%)
Nov 30, 2018	57.76	58.17	57.61	58.13	21,747	+0.38(+0.66%)
Nov 29, 2018	57.75	58.11	57.46	57.75	39,503	-0.25(-0.44%)
Nov 28, 2018	56.98	58.00	56.68	58.00	92,990	+1.31(+2.31%)
Nov 27, 2018	56.25	56.81	56.05	56.69	18,808	+0.19(+0.34%)
Nov 26, 2018	56.07	56.53	56.07	56.50	22,901	+0.88(+1.59%)
Nov 23, 2018	55.12	55.80	55.12	55.61	5,359	-0.01(-0.02%)
Nov 21, 2018		55.62	55.62	55.62	0	+0.57(+1.04%)
Nov 20, 2018	54.90	55.73	54.81	55.05	47,842	-0.86(-1.54%)
Nov 19, 2018	57.18	57.26	55.85	55.91	35,499	-1.46(-2.54%)
Nov 16, 2018	56.94	57.55	56.93	57.37	17,315	+0.03(+0.05%)
Nov 15, 2018	56.45	57.48	56.02	57.34	22,250	+0.93(+1.65%)
Nov 14, 2018	56.84	57.04	56.09	56.41	28,729	-0.22(-0.39%)
Nov 13, 2018	56.70	57.33	56.50	56.63	19,155	+0.27(+0.48%)
Nov 12, 2018	57.56	57.56	56.36	56.36	20,386	-1.42(-2.45%)
Nov 09, 2018	58.39	58.39	57.44	57.78	20,304	-0.84(-1.44%)
Nov 08, 2018	58.70	58.92	58.47	58.62	38,893	-0.43(-0.72%)
Nov 07, 2018	58.36	59.05	58.20	59.05	55,508	+1.34(+2.32%)
Nov 06, 2018	57.26	57.81	57.26	57.71	16,586	+0.40(+0.69%)
Nov 05, 2018	57.36	57.46	56.78	57.31	16,507	+0.08(+0.14%)
Nov 02, 2018	57.76	58.00	56.76	57.23	24,736	-0.37(-0.64%)
Nov 01, 2018	56.52	57.65	56.36	57.60	126,499	+1.23(+2.19%)
Oct 31, 2018	56.17	56.68	56.10	56.37	15,301	+0.91(+1.64%)
Oct 30, 2018	54.40	55.47	54.36	55.46	21,528	+1.11(+2.03%)
Oct 29, 2018	55.70	55.91	53.60	54.35	64,248	-0.46(-0.83%)
Oct 26, 2018	54.18	55.55	54.04	54.81	47,721	-0.93(-1.67%)
Oct 25, 2018	55.05	55.95	55.05	55.74	35,386	+1.28(+2.35%)
Oct 24, 2018	56.89	56.94	54.46	54.46	68,946	-2.49(-4.38%)
Oct 23, 2018	56.28	57.26	55.70	56.95	39,799	-0.33(-0.58%)
Oct 22, 2018	57.41	57.42	57.05	57.28	11,157	+0.08(+0.14%)
Oct 19, 2018	57.98	58.19	57.17	57.20	20,716	-0.28(-0.49%)
Oct 18, 2018	58.77	58.77	57.36	57.49	187,699	-1.21(-2.07%)
Oct 17, 2018	58.97	59.01	58.21	58.70	31,144	-0.07(-0.12%)
Oct 16, 2018	57.67	58.84	57.67	58.77	46,833	+1.59(+2.78%)
Oct 15, 2018	57.28	57.67	56.95	57.17	30,730	-0.30(-0.52%)
Oct 12, 2018	57.39	57.60	56.64	57.48	28,859	+1.18(+2.10%)
Oct 11, 2018	56.94	57.48	55.93	56.29	102,258	-0.75(-1.31%)
Oct 10, 2018	59.03	59.03	57.04	57.04	63,000	-2.08(-3.51%)
Oct 09, 2018	59.29	59.56	59.06	59.12	67,036	-0.09(-0.15%)
Oct 08, 2018	59.30	59.53	58.65	59.20	51,135	-0.41(-0.68%)
Oct 05, 2018	60.25	60.50	59.15	59.61	199,439	-0.73(-1.21%)
Oct 04, 2018	60.96	60.99	59.97	60.34	75,767	-1.14(-1.86%)
Oct 03, 2018	61.83	61.83	61.45	61.48	54,004	+0.05(+0.08%)
Oct 02, 2018	61.58	61.78	61.39	61.43	32,828	-0.20(-0.33%)

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.