Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	54.02	54.53	53.67	54.30	3,367,719	+0.33(+0.62%)
Jan 30, 2019	53.83	54.21	53.16	53.96	1,892,177	+0.67(+1.26%)
Jan 29, 2019	54.19	54.38	53.27	53.29	2,355,378	-0.53(-0.98%)
Jan 28, 2019	53.45	53.95	52.89	53.82	1,774,211	-0.44(-0.82%)
Jan 25, 2019	53.79	54.34	53.37	54.26	3,169,566	+1.50(+2.84%)
Jan 24, 2019	52.22	53.04	51.92	52.76	3,444,823	+0.72(+1.39%)
Jan 23, 2019	52.81	53.59	51.90	52.04	2,606,137	-0.30(-0.57%)
Jan 22, 2019	53.38	53.54	51.97	52.34	1,791,821	-1.29(-2.40%)
Jan 18, 2019	53.32	53.88	53.08	53.62	1,955,155	+0.90(+1.71%)
Jan 17, 2019	52.59	53.25	52.41	52.72	3,239,522	-0.15(-0.29%)
Jan 16, 2019	51.27	52.96	50.29	52.87	4,078,124	-0.31(-0.58%)
Jan 15, 2019	52.22	53.33	52.08	53.18	1,917,642	+1.05(+2.01%)
Jan 14, 2019	51.97	52.33	51.61	52.13	2,219,947	-0.36(-0.68%)
Jan 11, 2019	52.12	52.79	51.53	52.49	3,153,241	+0.16(+0.31%)
Jan 10, 2019	51.11	52.38	50.82	52.33	3,187,574	+1.08(+2.11%)
Jan 09, 2019	50.21	51.46	50.21	51.25	2,026,320	+1.29(+2.59%)
Jan 08, 2019	50.75	50.88	49.36	49.95	3,487,507	-0.39(-0.78%)
Jan 07, 2019	50.44	51.04	50.16	50.35	2,613,013	-0.26(-0.50%)
Jan 04, 2019	50.01	51.21	49.63	50.60	2,528,770	+1.66(+3.39%)
Jan 03, 2019	50.29	50.43	48.74	48.94	3,619,096	-2.09(-4.10%)
Jan 02, 2019	49.20	51.34	48.87	51.04	2,765,466	+0.57(+1.12%)
Dec 31, 2018	50.70	50.96	49.69	50.47	3,088,329	+0.49(+0.98%)
Dec 28, 2018	50.32	50.77	49.39	49.98	2,680,548	-0.26(-0.52%)
Dec 27, 2018	48.28	50.27	48.05	50.24	3,724,014	+1.29(+2.64%)
Dec 26, 2018	46.88	48.96	46.10	48.95	4,645,626	+2.58(+5.56%)
Dec 24, 2018	47.64	48.02	46.37	46.37	1,700,999	-1.63(-3.40%)
Dec 21, 2018	48.58	49.81	47.84	48.00	12,215,696	-0.94(-1.92%)
Dec 20, 2018	49.94	50.76	48.17	48.94	5,907,394	-1.28(-2.54%)
Dec 19, 2018	52.41	52.96	49.59	50.22	4,529,896	-2.25(-4.29%)
Dec 18, 2018	50.92	52.78	50.78	52.46	6,258,035	+2.05(+4.06%)
Dec 17, 2018	52.03	52.58	50.12	50.42	5,454,826	-1.54(-2.96%)
Dec 14, 2018	52.35	53.01	51.92	51.96	4,537,613	-1.10(-2.07%)
Dec 13, 2018	54.93	55.02	52.72	53.06	4,520,032	-1.67(-3.06%)
Dec 12, 2018	55.21	55.81	54.68	54.73	3,570,792	+0.43(+0.79%)
Dec 11, 2018	55.77	55.91	53.67	54.30	5,144,793	-1.21(-2.18%)
Dec 10, 2018	54.49	56.01	53.94	55.51	4,460,187	+1.05(+1.93%)
Dec 07, 2018	57.28	57.56	54.00	54.46	3,757,047	-3.46(-5.97%)
Dec 06, 2018	56.14	57.94	55.82	57.92	3,323,064	+0.43(+0.75%)
Dec 04, 2018	58.95	59.43	56.66	57.49	5,000,845	-1.66(-2.80%)
Dec 03, 2018	57.34	59.17	57.22	59.15	5,752,203	+2.59(+4.58%)
Nov 30, 2018	57.19	57.65	56.41	56.56	4,841,705	-0.45(-0.79%)
Nov 29, 2018	58.42	58.52	56.94	57.01	3,477,247	-1.76(-2.99%)
Nov 28, 2018	57.35	59.09	57.35	58.77	3,089,296	+1.87(+3.29%)
Nov 27, 2018	56.75	57.22	56.20	56.90	2,321,169	-0.41(-0.72%)
Nov 26, 2018	56.55	57.66	55.72	57.31	3,881,284	+1.78(+3.20%)
Nov 23, 2018	55.40	56.66	55.26	55.53	1,890,288	-0.21(-0.38%)
Nov 21, 2018		55.75	55.75	55.75	0	-1.49(-2.60%)
Nov 20, 2018	55.48	57.76	54.79	57.24	5,021,067	+0.33(+0.58%)
Nov 19, 2018	60.14	60.45	56.48	56.91	5,609,922	-3.90(-6.42%)
Nov 16, 2018	58.05	60.82	57.32	60.81	7,593,311	+2.55(+4.38%)
Nov 15, 2018	60.06	60.31	56.90	58.26	14,280,896	-7.74(-11.73%)
Nov 14, 2018	67.69	68.41	65.78	66.00	4,402,652	-0.73(-1.09%)
Nov 13, 2018	67.26	67.82	66.18	66.72	2,934,436	+0.02(+0.03%)
Nov 12, 2018	69.18	69.27	66.19	66.71	3,999,087	-2.36(-3.42%)
Nov 09, 2018	69.64	69.83	68.48	69.07	3,497,174	-1.00(-1.42%)
Nov 08, 2018	70.38	71.00	69.70	70.07	2,915,088	+0.02(+0.02%)
Nov 07, 2018	68.95	70.46	68.64	70.05	2,137,277	+2.11(+3.11%)
Nov 06, 2018	67.77	68.43	67.24	67.93	2,091,525	+0.17(+0.25%)
Nov 05, 2018	67.08	68.00	66.56	67.77	1,940,134	+1.02(+1.53%)
Nov 02, 2018	66.98	67.97	66.10	66.74	3,141,533	-0.49(-0.73%)

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.