Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	53.96	54.04	53.96	54.04	1,290	+1.69(+3.23%)
Nov 29, 2018		52.35	52.35	52.35	0	+0.00(+0.00%)
Nov 28, 2018	52.35	52.35	52.35	52.35	86	+0.00(+0.00%)
Nov 27, 2018	52.37	52.37	52.35	52.35	301	+0.12(+0.23%)
Nov 26, 2018	52.21	52.23	52.21	52.23	1,616	+0.44(+0.84%)
Nov 23, 2018	51.87	51.87	51.79	51.79	860	+0.04(+0.07%)
Nov 21, 2018		51.75	51.75	51.75	0	-0.31(-0.59%)
Nov 20, 2018	52.06	52.06	52.06	52.06	447	-1.39(-2.61%)
Nov 19, 2018	53.45	53.45	53.45	53.45	3	+0.00(+0.00%)
Nov 16, 2018	53.26	53.45	53.26	53.45	645	-0.09(-0.17%)
Nov 15, 2018	53.55	53.55	53.55	53.55	2	+0.00(+0.00%)
Nov 14, 2018	53.55	53.55	53.55	53.55	108	+0.00(+0.00%)
Nov 13, 2018	53.55	53.55	53.55	53.55	24	+0.00(+0.00%)
Nov 12, 2018	53.92	53.92	53.55	53.55	1,565	-0.82(-1.51%)
Nov 09, 2018	54.37	54.53	54.10	54.37	3,119	+0.14(+0.26%)
Nov 08, 2018	54.23	54.23	54.23	54.23	81	+0.00(+0.00%)
Nov 07, 2018	54.23	54.23	54.23	54.23	146	+1.07(+2.02%)
Nov 06, 2018	53.16	53.16	53.16	53.16	53	+0.00(+0.00%)
Nov 05, 2018	53.52	53.52	53.06	53.16	378	-0.39(-0.74%)
Nov 02, 2018		53.55	53.55	53.55	0	+0.00(+0.00%)
Nov 01, 2018	53.32	53.55	53.32	53.55	349	+0.31(+0.59%)
Oct 31, 2018	52.99	53.24	52.99	53.24	1,090	+1.47(+2.85%)
Oct 30, 2018	51.76	51.76	51.76	51.76	215	+0.17(+0.32%)
Oct 29, 2018	52.38	52.38	51.59	51.59	4,746	-0.52(-1.00%)
Oct 26, 2018	51.82	52.11	51.82	52.11	215	+0.00(+0.00%)
Oct 25, 2018					0	+0.00(+0.00%)
Oct 24, 2018	52.06	52.06	52.06	52.06	395	-1.42(-2.65%)
Oct 23, 2018	53.47	53.47	53.47	53.47	2,151	-0.82(-1.52%)
Oct 22, 2018	54.30	54.30	54.30	54.30	347	+0.56(+1.04%)
Oct 19, 2018	53.74	53.74	53.74	53.74	107	+0.00(+0.00%)
Oct 18, 2018	53.74	53.74	53.64	53.74	645	-0.18(-0.33%)
Oct 17, 2018	53.92			53.92	63	+0.00(+0.00%)
Oct 16, 2018	53.92	53.92	53.92	53.92	8	+0.00(+0.00%)
Oct 15, 2018	53.92			53.92	21	+0.00(+0.00%)
Oct 12, 2018	53.92	53.92	53.92	53.92	215	+1.11(+2.09%)
Oct 11, 2018	53.71	53.71	52.81	52.81	1,831	-2.84(-5.11%)
Oct 10, 2018	55.66	55.66	55.66	55.66	181	-0.42(-0.75%)
Oct 09, 2018	55.98	56.08	55.98	56.08	656	+0.45(+0.82%)
Oct 08, 2018	55.62	55.62	55.62	55.62	226	-0.62(-1.10%)
Oct 05, 2018	56.24	56.24	56.24	56.24	107	-0.00(-0.00%)
Oct 04, 2018	56.24	56.24	56.24	56.24	258	-0.83(-1.45%)
Oct 03, 2018	57.02	57.07	57.02	57.07	460	+0.27(+0.47%)
Oct 02, 2018	56.80	56.80	56.80	56.80	378	+0.23(+0.41%)
Oct 01, 2018	56.57			56.57	17	+0.00(+0.00%)
Sep 28, 2018	56.57	56.57	56.57	56.57	215	-0.11(-0.20%)
Sep 27, 2018	56.68	56.68	56.68	56.68	129	-0.12(-0.21%)
Sep 26, 2018	56.80	56.80	56.80	56.80	367	+0.17(+0.30%)
Sep 25, 2018	56.63	56.63	56.63	56.63	127	+0.00(+0.00%)
Sep 24, 2018	56.63	56.63	56.63	56.63	352	-0.38(-0.66%)
Sep 21, 2018	57.02	57.02	57.01	57.01	323	+0.64(+1.13%)
Sep 20, 2018	56.37			56.37	9	+0.00(+0.00%)
Sep 19, 2018	56.37			56.37	266	+0.00(+0.00%)
Sep 18, 2018		56.37	56.37	56.37	0	+0.00(+0.00%)
Sep 17, 2018	56.37	56.37	56.37	56.37	386	+0.11(+0.20%)
Sep 14, 2018	56.25	56.25	56.25	56.25	107	+0.00(+0.00%)
Sep 13, 2018	56.25			56.25	32	+0.00(+0.00%)
Sep 12, 2018		56.25	56.25	56.25	0	+0.00(+0.00%)
Sep 11, 2018	56.25	56.25	56.25	56.25	6	+0.00(+0.00%)
Sep 10, 2018		56.25	56.25	56.25	0	+0.00(+0.00%)
Sep 07, 2018	56.25	56.25	56.25	56.25	107	+0.00(+0.00%)
Sep 06, 2018	56.25			56.25	4	+0.00(+0.00%)
Sep 05, 2018	56.25	56.25	56.25	56.25	420	-0.14(-0.25%)
Sep 04, 2018	56.39			56.39	55	+0.00(+0.00%)
Aug 31, 2018		56.39	56.39	56.39	0	+0.00(+0.00%)
Aug 30, 2018		56.39	56.39	56.39	0	+0.00(+0.00%)
Aug 29, 2018		56.39	56.39	56.39	0	+0.00(+0.00%)
Aug 28, 2018	56.39	56.39	56.39	56.39	107	+0.66(+1.18%)
Aug 27, 2018	55.74	55.74	55.74	55.74	5	+0.00(+0.00%)
Aug 24, 2018	55.49	55.74	55.49	55.74	323	+0.35(+0.64%)
Aug 23, 2018	55.38	55.38	55.38	55.38	10	+0.00(+0.00%)
Aug 22, 2018	55.38	55.38	55.38	55.38	53	+0.00(+0.00%)
Aug 21, 2018	55.38	55.38	55.38	55.38	168	+0.00(+0.00%)
Aug 20, 2018	55.53	55.53	55.38	55.38	616	+0.06(+0.10%)
Aug 17, 2018	55.33	55.33	55.33	55.33	647	+0.18(+0.32%)
Aug 16, 2018	55.15			55.15	56	+0.00(+0.00%)
Aug 15, 2018		55.15	55.15	55.15	0	+0.00(+0.00%)
Aug 14, 2018	55.15	55.15	55.15	55.15	308	+0.44(+0.80%)
Aug 13, 2018	54.72	54.72	54.72	54.72	107	-0.16(-0.30%)
Aug 10, 2018	54.88	54.88	54.88	54.88	431	-0.47(-0.85%)
Aug 09, 2018		55.35	55.35	55.35	0	+0.00(+0.00%)
Aug 08, 2018	55.35	55.35	55.35	55.35	1	+0.00(+0.00%)
Aug 07, 2018	55.35	55.35	55.35	55.35	161	+0.14(+0.26%)
Aug 06, 2018	55.03	55.28	55.03	55.21	1,949	+0.85(+1.57%)
Aug 03, 2018		54.35	54.35	54.35	0	+0.00(+0.00%)
Aug 02, 2018		54.35	54.35	54.35	0	+0.00(+0.00%)
Aug 01, 2018	54.56	54.56	54.35	54.35	431	+0.26(+0.48%)
Jul 31, 2018	54.10			54.10	53	+0.00(+0.00%)
Jul 30, 2018	54.71	54.71	54.09	54.10	494	-0.27(-0.49%)
Jul 27, 2018	54.36	54.36	54.36	54.36	107	-0.48(-0.88%)
Jul 26, 2018	54.85	54.85	54.85	54.85	111	+0.36(+0.67%)
Jul 24, 2018		54.48	54.48	54.48	2	+0.18(+0.34%)
Jul 23, 2018	54.30	54.30	54.30	54.30	226	+0.00(+0.00%)
Jul 20, 2018	54.30	54.30	54.27	54.30	939	-0.06(-0.10%)
Jul 19, 2018	54.35	54.35	54.35	54.35	539	-0.07(-0.14%)
Jul 18, 2018	54.43	54.43	54.43	54.43	875	+1.85(+3.53%)
Jul 03, 2018		52.58	52.58	52.58	0	+0.18(+0.34%)
Jul 02, 2018	52.51	52.51	52.40	52.40	1,168	-0.41(-0.77%)
Jun 29, 2018	52.81	52.81	52.81	52.81	110	+0.02(+0.04%)
Jun 27, 2018		52.79	52.79	52.79	9	-0.03(-0.05%)
Jun 26, 2018	52.58	52.82	52.58	52.82	275	-0.75(-1.39%)
Jun 20, 2018		53.56	53.56	53.56	19	-0.24(-0.45%)
Jun 12, 2018		53.81	53.81	53.81	54	+0.18(+0.33%)
Jun 07, 2018		53.63	53.63	53.63	0	+0.40(+0.75%)
Jun 06, 2018	53.15	53.23	53.15	53.23	1,065	+0.32(+0.61%)
Jun 05, 2018	52.89	52.91	52.89	52.91	329	+0.76(+1.45%)
May 31, 2018		52.15	52.15	52.15	0	-0.48(-0.91%)
May 30, 2018	52.47	52.63	52.47	52.63	270	+0.27(+0.51%)
May 23, 2018		52.36	52.36	52.36	0	-0.08(-0.16%)
May 22, 2018	52.69	52.69	52.45	52.45	650	-0.06(-0.12%)
May 21, 2018	52.74	52.74	52.36	52.51	674	+0.35(+0.67%)
May 18, 2018	52.16	52.16	52.16	52.16	1,632	-0.07(-0.14%)
May 17, 2018	52.24	52.24	52.24	52.24	707	+0.16(+0.30%)
May 15, 2018		52.08	52.08	52.08	38	-0.37(-0.70%)
May 14, 2018	52.84	52.84	52.45	52.45	2,352	+0.03(+0.05%)
May 11, 2018	52.50	52.50	52.42	52.42	332	+0.94(+1.83%)
May 08, 2018		51.48	51.48	51.48	1	-0.05(-0.09%)
May 07, 2018	51.52	51.52	51.52	51.52	651	+0.77(+1.51%)
May 03, 2018		50.76	50.76	50.76	8	-0.32(-0.63%)
May 02, 2018	51.08	51.08	51.08	51.08	111	+0.12(+0.24%)
May 01, 2018	50.96	50.96	50.96	50.96	238	-0.29(-0.56%)
Apr 26, 2018		51.25	51.25	51.25	2	+0.68(+1.35%)
Apr 25, 2018	50.59	50.59	50.56	50.56	460	+0.24(+0.48%)
Apr 24, 2018	50.32	50.32	50.32	50.32	109	-0.96(-1.86%)
Apr 23, 2018	51.27	51.28	51.27	51.28	632	-0.40(-0.77%)
Apr 19, 2018		51.68	51.68	51.68	0	-0.44(-0.84%)
Apr 18, 2018	52.12	52.14	52.11	52.12	2,382	-0.04(-0.07%)
Apr 17, 2018	52.04	52.15	52.04	52.15	649	+0.35(+0.67%)
Apr 16, 2018	51.76	51.80	51.76	51.80	868	+0.68(+1.34%)
Apr 13, 2018	51.25	51.25	51.12	51.12	1,427	-0.06(-0.11%)
Apr 10, 2018		51.17	51.17	51.17	4	+0.43(+0.86%)
Apr 09, 2018	50.74	50.74	50.74	50.74	544	+0.15(+0.29%)
Mar 28, 2018		50.59	50.59	50.59	106	-0.19(-0.38%)
Mar 27, 2018	50.79	50.79	50.79	50.79	396	-1.97(-3.73%)
Mar 21, 2018		52.75	52.75	52.75	123	-0.17(-0.33%)
Mar 19, 2018		52.93	52.93	52.93	0	-0.32(-0.60%)
Mar 15, 2018		53.25	53.25	53.25	0	+0.00(+0.01%)
Mar 14, 2018	53.24	53.24	53.24	53.24	266	-0.59(-1.09%)
Mar 12, 2018		53.83	53.83	53.83	2	+0.01(+0.02%)
Mar 09, 2018	53.69	53.82	53.69	53.82	544	+0.89(+1.68%)
Mar 08, 2018	52.84	52.93	52.75	52.93	1,051	+0.41(+0.78%)
Mar 07, 2018	52.52	52.52	52.52	52.52	252	+0.53(+1.02%)
Mar 05, 2018		51.99	51.99	51.99	95	+0.17(+0.33%)
Mar 01, 2018		51.82	51.82	51.82	2	-1.45(-2.72%)
Feb 27, 2018		53.27	53.27	53.27	76	-0.27(-0.50%)
Feb 26, 2018	53.54	53.54	53.54	53.54	164	+0.82(+1.55%)
Feb 21, 2018		52.72	52.72	52.72	2	+0.30(+0.58%)
Feb 20, 2018	52.70	52.70	52.41	52.41	512	-0.26(-0.49%)
Feb 15, 2018		52.67	52.67	52.67	0	+1.49(+2.91%)
Feb 12, 2018		51.18	51.18	51.18	19	+0.68(+1.34%)
Feb 08, 2018		50.50	50.50	50.50	89	-1.60(-3.07%)
Feb 07, 2018	52.05	52.10	51.67	52.10	406	+0.43(+0.84%)
Feb 06, 2018	49.72	51.67	49.72	51.67	4,357	-2.52(-4.65%)
Jan 31, 2018		54.19	54.19	54.19	19	-0.27(-0.49%)
Jan 25, 2018		54.46	54.46	54.46	123	+0.15(+0.27%)
Jan 23, 2018		54.31	54.31	54.31	420	+0.19(+0.36%)
Jan 22, 2018	54.11	54.12	54.03	54.12	596	+0.51(+0.94%)
Jan 17, 2018		53.61	53.61	53.61	2	+0.13(+0.24%)
Jan 16, 2018	53.38	53.87	53.38	53.49	1,033	+0.69(+1.31%)
Jan 11, 2018		52.80	52.80	52.80	0	+0.15(+0.29%)
Jan 10, 2018	52.65	52.65	52.65	52.65	260	+0.11(+0.20%)
Jan 08, 2018		52.54	52.54	52.54	43	+0.21(+0.40%)
Jan 05, 2018	52.33	52.33	52.33	52.33	152	+0.01(+0.02%)
Jan 04, 2018	52.32	52.32	52.32	52.32	2,222	+0.44(+0.85%)
Jan 03, 2018	51.88	51.88	51.88	51.88	1,222	-0.10(-0.19%)
Dec 29, 2017		51.98	51.98	51.98	43	+0.48(+0.93%)
Dec 28, 2017	51.49	51.59	51.49	51.50	4,117	-0.03(-0.05%)
Dec 27, 2017	51.53	51.53	51.53	51.53	635	-0.02(-0.04%)
Dec 22, 2017		51.55	51.55	51.55	64	-0.06(-0.11%)
Dec 20, 2017		51.61	51.61	51.61	2	+0.04(+0.08%)
Dec 19, 2017	51.56	51.56	51.56	51.56	236	+0.14(+0.28%)
Dec 15, 2017		51.42	51.42	51.42	3	+0.16(+0.30%)
Dec 14, 2017	51.39	51.39	51.27	51.27	753	-0.08(-0.15%)
Dec 13, 2017	51.21	51.39	51.16	51.34	1,867	+0.09(+0.18%)
Dec 12, 2017	51.21	51.35	51.15	51.25	5,041	+0.72(+1.42%)
Dec 07, 2017		50.53	50.53	50.53	0	+0.03(+0.06%)
Dec 06, 2017	50.51	50.51	50.51	50.51	627	-0.33(-0.65%)
Dec 04, 2017		50.84	50.84	50.84	54	+0.07(+0.14%)

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.