Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	55.93	56.33	55.87	56.08	383,500	+0.23(+0.41%)
Dec 28, 2018	55.92	56.10	55.60	55.85	277,200	+0.68(+1.23%)
Dec 27, 2018	54.21	55.17	54.19	55.17	280,471	-0.51(-0.92%)
Dec 26, 2018	54.87	55.68	54.20	55.68	343,735	+1.14(+2.09%)
Dec 24, 2018	55.00	55.57	54.46	54.54	197,500	-0.54(-0.98%)
Dec 21, 2018	55.55	56.03	55.00	55.08	372,500	-0.85(-1.52%)
Dec 20, 2018	55.91	56.24	55.71	55.93	270,631	-0.09(-0.16%)
Dec 19, 2018	57.08	57.27	55.70	56.02	268,989	-0.86(-1.51%)
Dec 18, 2018	57.10	57.41	56.72	56.88	343,817	+0.64(+1.14%)
Dec 17, 2018	56.34	56.55	55.89	56.24	412,558	-0.10(-0.18%)
Dec 14, 2018	56.49	56.73	56.27	56.34	280,800	-0.53(-0.93%)
Dec 13, 2018	57.09	57.25	56.71	56.87	489,113	+0.46(+0.82%)
Dec 12, 2018	56.21	56.71	56.14	56.41	383,322	+0.98(+1.78%)
Dec 11, 2018	55.90	55.94	55.10	55.42	395,913	-0.07(-0.13%)
Dec 10, 2018	55.48	55.57	54.84	55.49	286,018	+0.00(+0.00%)
Dec 07, 2018	56.24	56.44	55.35	55.49	467,900	-0.78(-1.39%)
Dec 06, 2018	55.97	56.27	55.17	56.27	954,206	-0.91(-1.59%)
Dec 04, 2018	58.95	59.00	57.18	57.18	239,800	-1.81(-3.08%)
Dec 03, 2018	59.29	59.38	58.82	58.99	202,955	+0.95(+1.65%)
Nov 30, 2018	57.98	58.07	57.71	58.04	239,800	-0.30(-0.52%)
Nov 29, 2018	58.49	58.60	58.09	58.34	190,939	-0.27(-0.47%)
Nov 28, 2018	57.91	58.75	57.59	58.62	215,476	+0.62(+1.07%)
Nov 27, 2018	57.84	58.06	57.48	58.00	205,039	-0.24(-0.41%)
Nov 26, 2018	58.23	58.47	58.00	58.24	246,757	+1.46(+2.57%)
Nov 23, 2018	56.79	57.01	56.66	56.78	237,000	-0.72(-1.26%)
Nov 21, 2018		57.50	57.50	57.50	0	+1.34(+2.39%)
Nov 20, 2018	56.35	56.64	56.00	56.16	570,905	-0.63(-1.11%)
Nov 19, 2018	57.50	57.56	56.78	56.79	562,163	-1.15(-1.98%)
Nov 16, 2018	57.47	58.00	57.31	57.94	165,600	+0.01(+0.02%)
Nov 15, 2018	57.20	58.04	56.81	57.93	144,209	+1.03(+1.81%)
Nov 14, 2018	57.35	57.38	56.50	56.90	148,105	-0.25(-0.44%)
Nov 13, 2018	56.72	57.54	56.62	57.15	432,081	+0.99(+1.77%)
Nov 12, 2018	56.89	56.93	56.08	56.16	211,857	-1.77(-3.06%)
Nov 09, 2018	58.19	58.27	57.67	57.93	137,300	-0.67(-1.14%)
Nov 08, 2018	59.80	59.85	58.52	58.60	131,465	-0.58(-0.98%)
Nov 07, 2018	59.02	59.18	58.70	59.18	149,042	+0.96(+1.65%)
Nov 06, 2018	58.36	58.46	58.02	58.22	151,228	-0.36(-0.61%)
Nov 05, 2018	58.75	58.85	58.39	58.58	114,153	-0.06(-0.10%)
Nov 02, 2018	58.85	59.13	58.13	58.64	202,800	+0.70(+1.20%)
Nov 01, 2018	58.05	58.15	57.57	57.95	162,533	+0.51(+0.88%)
Oct 31, 2018	57.61	57.95	57.41	57.44	306,343	+0.51(+0.90%)
Oct 30, 2018	56.95	57.36	56.53	56.93	1,137,037	-0.28(-0.49%)
Oct 29, 2018	58.29	58.33	56.82	57.21	277,641	+0.12(+0.22%)
Oct 26, 2018	56.47	57.46	56.12	57.09	180,300	-0.44(-0.77%)
Oct 25, 2018	57.13	57.84	56.84	57.53	285,823	+1.33(+2.37%)
Oct 24, 2018	57.66	57.69	56.16	56.20	294,189	-1.15(-2.00%)
Oct 23, 2018	57.06	57.63	56.78	57.34	419,450	-0.10(-0.18%)
Oct 22, 2018	57.92	57.95	57.35	57.45	128,411	-0.26(-0.44%)
Oct 19, 2018	57.45	57.80	57.36	57.70	129,700	-0.04(-0.07%)
Oct 18, 2018	58.65	58.86	57.50	57.74	187,476	-1.20(-2.04%)
Oct 17, 2018	59.17	59.30	58.71	58.94	167,175	-0.19(-0.31%)
Oct 16, 2018	58.93	59.14	58.72	59.12	272,069	+0.94(+1.62%)
Oct 15, 2018	57.93	58.34	57.76	58.19	358,958	+0.33(+0.56%)
Oct 12, 2018	58.60	58.67	57.13	57.86	337,800	-0.02(-0.03%)
Oct 11, 2018	58.68	58.81	57.49	57.88	335,831	-0.64(-1.09%)
Oct 10, 2018	59.50	59.52	58.36	58.52	296,436	-1.41(-2.34%)
Oct 09, 2018	59.75	60.13	59.55	59.92	152,629	-0.43(-0.71%)
Oct 08, 2018	59.96	60.40	59.82	60.35	106,205	-0.29(-0.48%)
Oct 05, 2018	61.14	61.18	60.37	60.64	164,400	-0.92(-1.49%)
Oct 04, 2018	61.93	61.95	61.20	61.56	126,538	-0.71(-1.14%)
Oct 03, 2018	62.42	62.55	62.09	62.27	220,879	+0.29(+0.46%)
Oct 02, 2018	61.48	62.07	61.43	61.98	165,989	-1.75(-2.75%)

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.