Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	53.26	54.25	53.03	53.51	1,249,170	+0.28(+0.53%)
Jan 30, 2019	52.93	53.30	52.10	53.23	838,552	+0.67(+1.27%)
Jan 29, 2019	52.87	53.03	52.27	52.56	709,218	-0.27(-0.51%)
Jan 28, 2019	53.13	53.37	52.41	52.83	815,863	-0.56(-1.05%)
Jan 25, 2019	53.47	53.47	52.89	53.39	727,600	+0.51(+0.96%)
Jan 24, 2019	52.66	53.32	52.54	52.88	748,120	+0.08(+0.15%)
Jan 23, 2019	53.15	53.54	52.51	52.80	826,726	-0.07(-0.13%)
Jan 22, 2019	53.90	54.02	52.48	52.87	884,818	-1.17(-2.17%)
Jan 18, 2019	53.60	54.05	52.85	54.04	700,800	+0.92(+1.73%)
Jan 17, 2019	52.42	53.33	52.29	53.12	1,118,474	+0.60(+1.14%)
Jan 16, 2019	54.00	54.51	52.36	52.52	2,253,777	-1.62(-2.99%)
Jan 15, 2019	53.63	54.23	52.95	54.14	1,302,346	+0.19(+0.35%)
Jan 14, 2019	53.45	54.24	53.31	53.95	1,504,237	+0.48(+0.90%)
Jan 11, 2019	52.83	53.57	52.50	53.47	660,800	+0.46(+0.87%)
Jan 10, 2019	52.59	53.23	52.28	53.01	651,376	+0.27(+0.51%)
Jan 09, 2019	52.24	52.95	52.10	52.74	990,854	+0.63(+1.21%)
Jan 08, 2019	51.50	52.42	51.19	52.11	1,257,103	+1.21(+2.38%)
Jan 07, 2019	49.73	51.32	49.56	50.90	1,025,729	+0.90(+1.80%)
Jan 04, 2019	48.50	50.44	48.19	50.00	1,265,000	+2.31(+4.84%)
Jan 03, 2019	48.01	48.70	47.47	47.69	948,481	-0.62(-1.28%)
Jan 02, 2019	48.69	48.69	47.10	48.31	1,648,914	-0.94(-1.91%)
Dec 31, 2018	48.71	49.34	48.42	49.25	790,000	+1.01(+2.09%)
Dec 28, 2018	49.08	49.17	47.73	48.24	969,000	-0.58(-1.19%)
Dec 27, 2018	47.94	48.82	46.75	48.82	919,416	+0.26(+0.54%)
Dec 26, 2018	46.53	48.59	46.02	48.56	956,346	+2.36(+5.11%)
Dec 24, 2018	48.17	48.65	46.18	46.20	949,300	-2.56(-5.25%)
Dec 21, 2018	50.04	50.50	48.51	48.76	1,837,500	-1.30(-2.60%)
Dec 20, 2018	51.00	51.10	49.07	50.06	1,880,061	-1.08(-2.11%)
Dec 19, 2018	52.84	53.65	50.78	51.14	2,521,846	-1.48(-2.81%)
Dec 18, 2018	52.71	53.01	52.07	52.62	891,795	+0.26(+0.50%)
Dec 17, 2018	53.76	54.25	52.06	52.36	733,908	-1.54(-2.86%)
Dec 14, 2018	54.24	55.28	53.71	53.90	800,000	-0.72(-1.32%)
Dec 13, 2018	55.07	55.11	54.08	54.62	762,092	-0.07(-0.13%)
Dec 12, 2018	54.99	55.62	54.50	54.69	874,619	+0.53(+0.98%)
Dec 11, 2018	55.13	55.47	54.10	54.16	1,268,270	-0.18(-0.33%)
Dec 10, 2018	55.00	55.88	53.23	54.34	1,181,348	-0.77(-1.40%)
Dec 07, 2018	56.07	56.62	54.35	55.11	1,654,600	-1.39(-2.46%)
Dec 06, 2018	53.45	56.51	53.25	56.50	1,546,613	+2.13(+3.92%)
Dec 04, 2018	55.53	56.19	54.04	54.37	1,656,200	-1.07(-1.93%)
Dec 03, 2018	56.46	56.60	55.30	55.44	1,414,721	-0.24(-0.43%)
Nov 30, 2018	56.06	56.34	54.79	55.68	1,965,900	-0.23(-0.41%)
Nov 29, 2018	54.78	56.42	54.73	55.91	1,773,519	+0.78(+1.41%)
Nov 28, 2018	52.98	55.36	52.12	55.13	3,777,984	+2.11(+3.98%)
Nov 27, 2018	54.60	54.74	52.28	53.02	2,732,267	-1.61(-2.95%)
Nov 26, 2018	53.84	55.22	53.72	54.63	1,636,332	+1.27(+2.38%)
Nov 23, 2018	52.15	53.58	52.11	53.36	276,300	+0.67(+1.27%)
Nov 21, 2018		52.69	52.69	52.69	0	+1.31(+2.55%)
Nov 20, 2018	51.70	52.32	50.68	51.38	1,581,049	-1.65(-3.11%)
Nov 19, 2018	54.88	55.00	52.90	53.03	1,621,530	-1.34(-2.46%)
Nov 16, 2018	54.17	54.85	53.47	54.37	942,600	-0.13(-0.24%)
Nov 15, 2018	53.30	54.90	52.87	54.50	1,146,612	+0.93(+1.74%)
Nov 14, 2018	56.42	56.42	53.38	53.57	1,564,641	-2.29(-4.10%)
Nov 13, 2018	55.36	56.28	55.28	55.86	1,038,449	+0.42(+0.76%)
Nov 12, 2018	56.19	56.54	54.25	55.44	1,229,763	-0.96(-1.70%)
Nov 09, 2018	57.13	57.79	55.86	56.40	1,608,700	-1.03(-1.79%)
Nov 08, 2018	56.28	57.53	56.23	57.43	1,376,878	+0.79(+1.39%)
Nov 07, 2018	55.80	56.66	55.49	56.64	2,104,805	+1.24(+2.24%)
Nov 06, 2018	55.07	55.91	55.01	55.40	914,619	+0.27(+0.49%)
Nov 05, 2018	55.11	55.28	53.91	55.13	1,366,364	+0.28(+0.51%)
Nov 02, 2018	55.19	58.26	53.97	54.85	2,077,100	+1.66(+3.12%)

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.