Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	54.50	54.58	53.69	53.90	3,222,917	-0.28(-0.52%)
Dec 28, 2018	54.00	54.37	53.89	54.18	4,284,991	+0.45(+0.84%)
Dec 27, 2018	53.12	53.76	52.98	53.73	5,681,035	+0.11(+0.20%)
Dec 26, 2018	52.69	53.62	52.52	53.62	4,529,619	+0.98(+1.86%)
Dec 24, 2018	53.25	53.34	52.60	52.64	2,929,686	-0.41(-0.78%)
Dec 21, 2018	53.34	53.68	52.82	53.05	6,968,408	-0.28(-0.53%)
Dec 20, 2018	53.37	53.67	53.04	53.34	9,012,265	+0.47(+0.88%)
Dec 19, 2018	53.91	54.45	52.37	52.87	9,746,474	-0.61(-1.15%)
Dec 18, 2018	53.29	53.65	53.24	53.48	4,563,659	+0.74(+1.41%)
Dec 17, 2018	53.20	53.43	52.56	52.74	6,086,006	-0.30(-0.56%)
Dec 14, 2018	53.05	53.39	52.93	53.04	5,595,645	-1.00(-1.86%)
Dec 13, 2018	54.38	54.67	54.03	54.04	7,301,946	-0.13(-0.23%)
Dec 12, 2018	54.25	54.66	54.10	54.17	5,584,521	+0.92(+1.73%)
Dec 11, 2018	53.46	53.52	52.93	53.25	5,063,102	-0.08(-0.15%)
Dec 10, 2018	53.27	53.50	52.66	53.33	7,523,380	+0.05(+0.10%)
Dec 07, 2018	54.20	54.64	53.17	53.28	7,582,750	-1.18(-2.17%)
Dec 06, 2018	53.74	54.49	53.27	54.46	7,954,688	-0.42(-0.77%)
Dec 04, 2018	56.08	56.13	54.81	54.88	7,752,466	-1.39(-2.47%)
Dec 03, 2018	56.26	56.37	55.90	56.27	4,730,397	+1.52(+2.77%)
Nov 30, 2018	54.68	54.88	54.50	54.76	3,555,511	-0.56(-1.01%)
Nov 29, 2018	55.31	55.64	54.98	55.32	4,079,639	-0.56(-1.00%)
Nov 28, 2018	54.82	55.90	54.58	55.88	5,187,646	+1.17(+2.15%)
Nov 27, 2018	54.36	54.70	54.23	54.70	4,363,640	+0.30(+0.55%)
Nov 26, 2018	54.23	54.46	54.19	54.40	5,411,763	+1.46(+2.76%)
Nov 23, 2018	53.08	53.19	52.93	52.94	1,665,829	-0.97(-1.79%)
Nov 21, 2018		53.91	53.91	53.91	0	+0.70(+1.32%)
Nov 20, 2018	53.37	53.59	52.94	53.20	6,069,534	-0.95(-1.75%)
Nov 19, 2018	54.58	54.61	54.05	54.15	4,670,974	-0.80(-1.46%)
Nov 16, 2018	54.29	55.14	54.18	54.96	4,577,349	+0.20(+0.36%)
Nov 15, 2018	53.97	55.01	53.83	54.76	7,577,636	+1.36(+2.54%)
Nov 14, 2018	53.71	53.81	52.98	53.40	5,699,006	-0.21(-0.39%)
Nov 13, 2018	53.58	54.04	53.32	53.61	4,876,581	+0.75(+1.42%)
Nov 12, 2018	53.60	53.67	52.82	52.86	3,808,390	-0.79(-1.46%)
Nov 09, 2018	54.13	54.13	53.48	53.65	4,653,185	-1.18(-2.16%)
Nov 08, 2018	55.15	55.42	54.66	54.83	5,159,808	-1.13(-2.02%)
Nov 07, 2018	55.27	56.03	55.23	55.96	4,501,882	+0.81(+1.47%)
Nov 06, 2018	54.80	55.14	54.68	55.14	4,530,627	+0.49(+0.89%)
Nov 05, 2018	54.53	54.96	54.45	54.66	4,153,181	-0.24(-0.44%)
Nov 02, 2018	55.27	55.47	54.61	54.90	6,193,138	+1.15(+2.13%)
Nov 01, 2018	53.15	53.82	52.95	53.75	4,607,932	+1.12(+2.13%)
Oct 31, 2018	52.58	52.86	52.48	52.63	4,019,649	+0.23(+0.43%)
Oct 30, 2018	51.95	52.43	51.83	52.41	5,409,254	+1.06(+2.06%)
Oct 29, 2018	52.35	52.44	50.89	51.35	5,562,933	-0.76(-1.46%)
Oct 26, 2018	51.97	52.57	51.50	52.11	6,333,074	-1.49(-2.78%)
Oct 25, 2018	53.18	53.97	53.10	53.60	3,756,728	+0.84(+1.59%)
Oct 24, 2018	54.40	54.42	52.75	52.76	4,235,119	-1.82(-3.34%)
Oct 23, 2018	54.01	54.92	53.81	54.58	4,898,833	-1.00(-1.80%)
Oct 22, 2018	55.82	55.97	55.38	55.59	3,016,980	+0.07(+0.13%)
Oct 19, 2018	55.80	56.07	55.33	55.52	2,423,074	+0.78(+1.42%)
Oct 18, 2018	55.41	55.52	54.58	54.74	3,529,759	-1.49(-2.65%)
Oct 17, 2018	56.45	56.45	56.04	56.23	2,271,620	-0.35(-0.62%)
Oct 16, 2018	56.13	56.63	56.08	56.58	2,712,412	+1.10(+1.99%)
Oct 15, 2018	55.90	56.05	55.48	55.48	3,130,527	-0.61(-1.09%)
Oct 12, 2018	56.16	56.21	55.38	56.09	5,041,550	+1.26(+2.29%)
Oct 11, 2018	55.19	55.61	54.61	54.84	8,847,395	-1.18(-2.11%)
Oct 10, 2018	57.24	57.24	55.98	56.02	5,793,043	-1.71(-2.96%)
Oct 09, 2018	57.66	58.04	57.32	57.73	4,321,350	-0.27(-0.47%)
Oct 08, 2018	57.57	58.07	57.48	58.00	4,113,059	-0.14(-0.25%)
Oct 05, 2018	58.38	58.44	57.81	58.14	2,859,376	+0.03(+0.05%)
Oct 04, 2018	58.85	58.87	57.95	58.12	4,630,674	-1.64(-2.74%)
Oct 03, 2018	60.54	60.60	59.68	59.75	3,223,637	-0.67(-1.11%)
Oct 02, 2018	60.40	60.63	60.34	60.42	2,489,788	-0.96(-1.56%)

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.