Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		48.39	48.39	48.39	0	+0.10(+0.21%)
Dec 28, 2018	48.65	48.88	47.99	48.29	128,914	+0.23(+0.48%)
Dec 27, 2018	47.46	48.08	46.69	48.06	44,252	+1.99(+4.32%)
Dec 24, 2018		46.07	46.07	46.07	0	-0.98(-2.08%)
Dec 21, 2018	48.12	48.71	46.88	47.05	88,964	-1.06(-2.20%)
Dec 20, 2018	48.77	48.78	47.83	48.11	47,415	-0.87(-1.78%)
Dec 19, 2018	49.69	50.30	48.57	48.98	175,033	-0.72(-1.45%)
Dec 18, 2018	50.11	50.21	49.35	49.70	43,695	+0.00(+0.00%)
Dec 17, 2018	50.49	50.75	49.54	49.70	32,099	-1.11(-2.18%)
Dec 14, 2018	51.24	51.49	50.70	50.81	97,203	-0.92(-1.78%)
Dec 13, 2018	52.14	52.14	51.54	51.73	59,499	-0.15(-0.29%)
Dec 12, 2018	52.18	52.50	51.88	51.88	47,846	+0.30(+0.58%)
Dec 11, 2018	52.29	52.32	51.30	51.58	20,397	-0.02(-0.04%)
Dec 10, 2018	51.34	51.63	50.58	51.60	62,487	+0.00(+0.00%)
Dec 07, 2018	52.81	52.94	51.54	51.60	13,069	-1.13(-2.14%)
Dec 06, 2018	52.33	52.73	51.33	52.73	23,298	-0.37(-0.70%)
Dec 05, 2018	52.90	53.25	52.90	53.10	3,770	+0.26(+0.49%)
Dec 04, 2018	54.26	54.30	52.78	52.84	26,857	-1.74(-3.19%)
Dec 03, 2018	55.18	55.18	54.38	54.58	12,918	+0.54(+1.00%)
Nov 30, 2018	53.64	54.04	53.60	54.04	9,219	+0.43(+0.80%)
Nov 29, 2018	53.60	53.94	53.37	53.61	30,560	-0.08(-0.15%)
Nov 28, 2018	52.75	53.70	52.54	53.69	55,127	+1.22(+2.33%)
Nov 27, 2018	52.32	52.49	52.09	52.47	18,706	+0.03(+0.06%)
Nov 26, 2018	52.09	52.44	52.05	52.44	56,077	+0.61(+1.18%)
Nov 23, 2018	51.56	51.90	51.40	51.83	26,157	+0.47(+0.92%)
Nov 22, 2018	51.36	51.53	51.35	51.36	5,506	-0.58(-1.12%)
Nov 21, 2018	51.93	52.22	51.92	51.94	8,499	+0.29(+0.56%)
Nov 20, 2018	52.21	52.21	51.50	51.65	17,628	-0.92(-1.75%)
Nov 19, 2018	53.50	53.50	52.48	52.57	18,109	-0.94(-1.76%)
Nov 16, 2018	53.24	53.68	53.14	53.51	16,063	+0.21(+0.39%)
Nov 15, 2018	52.73	53.30	52.38	53.30	10,420	+0.47(+0.89%)
Nov 14, 2018	53.70	53.70	52.71	52.83	5,620	-0.40(-0.75%)
Nov 13, 2018	53.50	53.75	53.13	53.23	16,407	-0.01(-0.02%)
Nov 12, 2018	54.28	54.28	53.24	53.24	8,310	-1.16(-2.13%)
Nov 09, 2018	54.46	54.46	54.11	54.40	4,945	-0.43(-0.78%)
Nov 08, 2018	54.92	55.02	54.79	54.83	12,861	-0.18(-0.33%)
Nov 07, 2018	54.34	55.01	54.26	55.01	9,969	+1.23(+2.29%)
Nov 06, 2018	53.73	53.86	53.57	53.78	9,460	+0.21(+0.39%)
Nov 05, 2018	53.39	53.68	53.21	53.57	9,433	+0.27(+0.51%)
Nov 02, 2018	53.88	53.94	52.93	53.30	23,563	-0.30(-0.56%)
Nov 01, 2018	53.14	53.65	52.98	53.60	16,742	+0.65(+1.23%)
Oct 31, 2018	52.98	53.40	52.95	52.95	16,740	+0.58(+1.11%)
Oct 30, 2018	51.45	52.41	51.45	52.37	31,032	+0.89(+1.73%)
Oct 29, 2018	52.61	52.81	50.91	51.48	54,677	-0.33(-0.64%)
Oct 26, 2018	52.32	52.54	51.30	51.81	53,579	-0.96(-1.82%)
Oct 25, 2018	52.13	53.05	52.09	52.77	24,897	+0.88(+1.70%)
Oct 24, 2018	53.50	53.50	51.86	51.89	37,880	-1.66(-3.10%)
Oct 23, 2018	53.16	53.71	52.61	53.55	32,475	-0.49(-0.91%)
Oct 22, 2018	54.39	54.39	53.80	54.04	14,380	-0.08(-0.15%)
Oct 19, 2018	54.49	54.66	53.94	54.12	35,545	-0.04(-0.07%)
Oct 18, 2018	54.98	54.98	53.97	54.16	33,648	-0.87(-1.58%)
Oct 17, 2018	54.98	55.09	54.60	55.03	17,483	-0.06(-0.11%)
Oct 16, 2018	54.26	55.09	54.16	55.09	16,730	+1.12(+2.08%)
Oct 15, 2018	54.16	54.30	53.78	53.97	23,025	-0.25(-0.46%)
Oct 12, 2018	54.17	54.31	53.47	54.22	53,316	+0.78(+1.46%)
Oct 11, 2018	54.46	54.58	53.17	53.44	87,840	-1.15(-2.11%)
Oct 10, 2018	55.89	55.89	54.57	54.59	20,594	-1.80(-3.19%)
Oct 09, 2018	56.19	56.63	56.19	56.39	20,195	-0.11(-0.19%)
Oct 05, 2018		56.50	56.50	56.50	0	-0.37(-0.65%)
Oct 04, 2018	57.36	57.36	56.56	56.87	20,409	-0.49(-0.85%)
Oct 03, 2018	57.54	57.60	57.36	57.36	17,350	+0.04(+0.07%)
Oct 02, 2018	57.35	57.45	57.23	57.32	9,218	-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.