Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	58.76	59.49	58.60	59.33	43,197	-0.44(-0.74%)
Jan 30, 2019	59.09	59.89	58.95	59.77	35,523	+0.36(+0.61%)
Jan 29, 2019	59.90	59.94	59.27	59.41	24,580	-0.37(-0.61%)
Jan 28, 2019	59.53	59.90	59.44	59.77	47,110	-0.09(-0.16%)
Jan 25, 2019	59.27	60.10	59.20	59.87	62,200	+1.98(+3.42%)
Jan 24, 2019	57.48	58.18	57.33	57.89	49,586	+0.70(+1.22%)
Jan 23, 2019	57.33	57.43	56.90	57.19	37,179	-0.02(-0.03%)
Jan 22, 2019	57.26	57.44	57.05	57.21	45,644	-0.73(-1.27%)
Jan 18, 2019	57.70	58.10	57.12	57.95	55,100	+2.02(+3.60%)
Jan 17, 2019	55.63	56.46	55.51	55.93	45,007	-0.76(-1.34%)
Jan 16, 2019	56.37	56.96	56.30	56.69	74,191	+0.34(+0.60%)
Jan 15, 2019	56.43	56.73	56.19	56.35	81,407	-0.29(-0.51%)
Jan 14, 2019	55.90	56.75	55.85	56.64	54,901	+0.44(+0.78%)
Jan 11, 2019	55.99	56.65	55.70	56.20	74,700	-0.85(-1.49%)
Jan 10, 2019	56.22	57.10	56.17	57.05	47,230	+0.50(+0.88%)
Jan 09, 2019	56.69	56.87	56.01	56.55	129,876	+1.83(+3.34%)
Jan 08, 2019	55.23	55.30	54.30	54.72	79,071	+0.38(+0.69%)
Jan 07, 2019	53.89	54.48	53.80	54.34	103,324	+0.45(+0.84%)
Jan 04, 2019	52.79	53.98	52.65	53.89	71,300	+2.78(+5.44%)
Jan 03, 2019	51.50	51.53	51.07	51.11	48,336	-0.85(-1.64%)
Jan 02, 2019	50.77	51.96	50.63	51.96	139,221	-0.81(-1.53%)
Dec 31, 2018	52.48	53.61	52.38	52.77	166,600	+0.22(+0.42%)
Dec 28, 2018	52.60	52.88	52.00	52.55	157,800	+0.03(+0.06%)
Dec 27, 2018	52.02	52.59	51.17	52.52	126,650	-0.89(-1.67%)
Dec 26, 2018	52.98	53.41	51.00	53.41	146,666	+1.91(+3.71%)
Dec 24, 2018	52.89	52.93	51.50	51.50	64,800	-1.00(-1.90%)
Dec 21, 2018	53.34	53.66	52.33	52.50	119,600	-0.33(-0.62%)
Dec 20, 2018	53.17	53.64	52.62	52.83	141,049	-0.34(-0.64%)
Dec 19, 2018	54.05	54.45	52.69	53.17	160,837	-0.44(-0.82%)
Dec 18, 2018	54.31	54.45	53.47	53.61	127,612	+0.31(+0.58%)
Dec 17, 2018	53.74	53.94	53.15	53.30	200,807	-0.01(-0.01%)
Dec 14, 2018	53.69	53.91	53.17	53.30	75,700	-0.62(-1.16%)
Dec 13, 2018	54.40	54.47	53.76	53.93	52,689	+0.10(+0.19%)
Dec 12, 2018	53.53	54.15	53.50	53.83	117,128	+0.76(+1.43%)
Dec 11, 2018	53.50	53.50	52.62	53.07	60,101	+0.81(+1.55%)
Dec 10, 2018	52.21	52.40	51.28	52.26	88,330	-0.74(-1.40%)
Dec 07, 2018	53.79	54.22	52.93	53.00	92,900	-1.46(-2.68%)
Dec 06, 2018	54.17	54.65	53.30	54.46	202,481	-2.08(-3.68%)
Dec 04, 2018	58.18	58.24	56.26	56.54	88,800	-2.25(-3.83%)
Dec 03, 2018	59.30	59.32	58.51	58.79	86,254	+2.33(+4.13%)
Nov 30, 2018	55.63	56.63	55.63	56.46	115,900	-0.86(-1.50%)
Nov 29, 2018	57.80	58.08	57.28	57.32	63,595	-0.78(-1.34%)
Nov 28, 2018	57.50	58.27	56.86	58.10	91,486	+0.71(+1.24%)
Nov 27, 2018	58.51	58.54	57.00	57.39	94,841	-1.70(-2.88%)
Nov 26, 2018	58.90	59.21	58.66	59.09	66,383	+1.62(+2.82%)
Nov 23, 2018	57.16	57.50	57.14	57.47	19,700	-0.59(-1.02%)
Nov 21, 2018		58.06	58.06	58.06	0	+1.33(+2.34%)
Nov 20, 2018	57.21	57.34	56.50	56.73	73,275	-0.97(-1.68%)
Nov 19, 2018	57.91	58.30	57.45	57.70	74,041	-0.01(-0.02%)
Nov 16, 2018	57.65	58.15	57.35	57.71	60,600	-0.62(-1.06%)
Nov 15, 2018	57.74	58.45	57.27	58.33	110,202	-0.16(-0.27%)
Nov 14, 2018	60.17	60.25	58.16	58.49	141,357	+0.12(+0.21%)
Nov 13, 2018	57.38	58.75	57.25	58.37	54,298	+2.07(+3.67%)
Nov 12, 2018	57.02	57.05	56.26	56.30	63,744	-1.27(-2.21%)
Nov 09, 2018	57.65	57.75	57.26	57.57	46,900	-0.90(-1.54%)
Nov 08, 2018	59.22	59.24	58.18	58.47	75,590	-1.83(-3.03%)
Nov 07, 2018	60.16	60.30	59.76	60.30	72,870	+0.54(+0.90%)
Nov 06, 2018	59.81	59.95	59.54	59.76	38,478	-0.47(-0.77%)
Nov 05, 2018	60.65	60.81	60.01	60.23	47,499	-0.53(-0.87%)
Nov 02, 2018	61.71	61.78	60.24	60.76	32,300	+0.76(+1.27%)

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.