Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	53.73	53.73	53.54	53.54	2,500	-0.24(-0.45%)
Dec 28, 2018	53.58	54.04	53.58	53.78	3,400	+0.55(+1.04%)
Dec 27, 2018	52.90	53.23	52.67	53.23	32,925	-0.14(-0.27%)
Dec 26, 2018	53.28	53.46	52.74	53.37	14,037	+0.73(+1.39%)
Dec 24, 2018	52.64	53.17	52.64	52.64	10,800	+0.08(+0.15%)
Dec 21, 2018	53.12	53.38	52.53	52.56	2,400	-0.71(-1.33%)
Dec 20, 2018	53.35	53.68	53.08	53.27	4,363	+0.63(+1.20%)
Dec 19, 2018	53.78	54.11	52.45	52.64	2,835	-0.62(-1.17%)
Dec 18, 2018	53.20	53.43	53.20	53.26	4,078	+0.40(+0.76%)
Dec 17, 2018	53.29	53.41	52.86	52.86	393	-0.51(-0.95%)
Dec 14, 2018	53.67	53.67	53.37	53.37	2,600	-0.60(-1.12%)
Dec 13, 2018	53.89	53.97	53.89	53.97	534	+0.19(+0.36%)
Dec 12, 2018	53.99	54.05	53.78	53.78	537	+0.82(+1.56%)
Dec 11, 2018	52.47	52.95	52.47	52.95	461	+0.53(+1.01%)
Dec 10, 2018	51.78	52.42	51.78	52.42	1,230	-0.43(-0.81%)
Dec 07, 2018	52.82	52.85	52.82	52.85	1,200	-0.89(-1.66%)
Dec 06, 2018	53.14	53.84	53.13	53.74	1,492	-0.74(-1.36%)
Dec 04, 2018	54.31	54.48	54.31	54.48	1,000	-0.74(-1.34%)
Dec 03, 2018	55.20	55.38	55.20	55.22	8,634	+0.82(+1.51%)
Nov 30, 2018	54.36	54.44	54.22	54.40	1,600	-0.63(-1.14%)
Nov 29, 2018	54.92	55.07	54.79	55.03	4,031	+0.28(+0.50%)
Nov 28, 2018	54.00	54.75	54.00	54.75	2,101	+1.31(+2.45%)
Nov 27, 2018	53.44	53.44	53.44	53.44	219	+0.01(+0.02%)
Nov 26, 2018	53.33	53.45	53.33	53.43	593	+0.58(+1.10%)
Nov 23, 2018	52.78	52.85	52.68	52.85	2,100	-0.24(-0.45%)
Nov 21, 2018		53.09	53.09	53.09	0	+0.68(+1.30%)
Nov 20, 2018	52.39	52.44	52.39	52.41	1,218	-0.76(-1.43%)
Nov 19, 2018	53.31	53.32	53.16	53.17	2,354	-0.23(-0.43%)
Nov 16, 2018	53.09	53.58	53.09	53.40	3,400	+0.30(+0.56%)
Nov 15, 2018	52.35	53.44	52.35	53.10	4,490	+0.94(+1.80%)
Nov 14, 2018	51.66	52.16	51.66	52.16	730	+0.70(+1.36%)
Nov 13, 2018	51.54	51.68	51.43	51.46	491	+0.21(+0.41%)
Nov 12, 2018	51.50	51.52	51.22	51.25	2,247	-0.64(-1.23%)
Nov 09, 2018	52.05	52.07	51.89	51.89	1,100	-0.84(-1.59%)
Nov 08, 2018	53.17	53.21	52.55	52.73	1,229	-1.39(-2.57%)
Nov 07, 2018	53.66	54.20	53.66	54.12	4,727	+1.25(+2.37%)
Nov 06, 2018	52.87	52.87	52.87	52.87	678	-0.18(-0.34%)
Nov 05, 2018	52.87	53.13	52.87	53.05	3,991	+0.70(+1.34%)
Nov 02, 2018	53.20	53.20	52.35	52.35	1,100	+0.23(+0.45%)
Nov 01, 2018	51.84	52.25	51.84	52.12	864	+1.55(+3.08%)
Oct 31, 2018	50.81	50.99	50.33	50.56	4,164	+0.87(+1.75%)
Oct 30, 2018	50.00	50.12	49.69	49.69	1,414	-0.63(-1.25%)
Oct 29, 2018	50.45	50.45	50.32	50.32	605	-0.06(-0.12%)
Oct 26, 2018	50.16	50.49	50.06	50.38	2,100	-0.22(-0.43%)
Oct 25, 2018	48.85	50.92	48.85	50.60	4,084	+1.03(+2.08%)
Oct 24, 2018	51.11	51.11	49.57	49.57	879	-1.66(-3.24%)
Oct 23, 2018	50.20	51.23	50.19	51.23	2,588	-0.02(-0.04%)
Oct 22, 2018	51.69	51.69	51.24	51.25	1,430	+0.44(+0.87%)
Oct 19, 2018	51.20	51.21	50.81	50.81	1,200	+0.07(+0.14%)
Oct 18, 2018	51.11	51.27	50.58	50.74	2,424	-1.16(-2.24%)
Oct 17, 2018	51.97	51.97	51.64	51.90	9,807	-0.55(-1.05%)
Oct 16, 2018	51.80	52.45	51.80	52.45	5,656	+1.41(+2.75%)
Oct 15, 2018	51.19	51.35	51.03	51.05	2,353	-0.62(-1.21%)
Oct 12, 2018	50.46	51.67	50.46	51.67	17,600	+1.80(+3.61%)
Oct 11, 2018	50.33	50.75	49.87	49.87	6,338	-1.19(-2.32%)
Oct 10, 2018	51.87	51.87	51.06	51.06	875	-1.04(-2.00%)
Oct 09, 2018	52.01	52.10	52.01	52.10	341	+0.28(+0.54%)
Oct 08, 2018	51.79	52.06	51.47	51.82	2,411	-0.28(-0.54%)
Oct 05, 2018	51.92	52.10	51.71	52.10	3,300	+0.04(+0.08%)
Oct 04, 2018	52.20	52.20	51.92	52.06	965	-1.09(-2.06%)
Oct 03, 2018	53.99	53.99	53.15	53.15	2,954	-0.80(-1.48%)
Oct 02, 2018	54.19	54.19	53.95	53.95	663	-0.80(-1.46%)

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.