Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	62.86	63.52	62.65	63.46	7,706,129	+0.58(+0.93%)
Jan 30, 2019	62.85	63.16	61.99	62.88	4,358,065	+0.55(+0.88%)
Jan 29, 2019	62.70	62.76	61.99	62.33	3,819,646	-0.37(-0.58%)
Jan 28, 2019	62.61	62.79	61.91	62.70	4,038,199	-0.23(-0.37%)
Jan 25, 2019	61.77	62.98	61.67	62.93	6,377,681	+1.55(+2.52%)
Jan 24, 2019	61.33	61.64	60.70	61.39	4,666,660	+0.25(+0.41%)
Jan 23, 2019	61.59	62.12	60.27	61.13	5,114,697	+0.03(+0.06%)
Jan 22, 2019	61.19	61.76	60.56	61.10	6,630,030	-0.35(-0.57%)
Jan 18, 2019	60.83	61.62	60.71	61.45	5,157,818	+1.14(+1.89%)
Jan 17, 2019	58.69	60.56	58.39	60.31	4,753,137	+1.32(+2.24%)
Jan 16, 2019	59.17	59.66	58.77	58.99	5,630,894	-0.31(-0.53%)
Jan 15, 2019	59.78	59.78	58.94	59.30	4,336,674	-0.55(-0.92%)
Jan 14, 2019	60.12	60.72	59.66	59.85	5,113,567	-0.67(-1.11%)
Jan 11, 2019	59.38	60.89	59.17	60.52	5,781,150	+1.15(+1.93%)
Jan 10, 2019	59.07	59.40	57.84	59.37	15,995,036	-1.74(-2.85%)
Jan 09, 2019	60.32	61.71	59.79	61.11	6,928,681	+0.59(+0.98%)
Jan 08, 2019	61.01	61.27	59.39	60.52	7,744,151	-0.06(-0.10%)
Jan 07, 2019	58.08	60.75	58.08	60.58	8,647,564	+2.83(+4.89%)
Jan 04, 2019	57.59	58.14	56.90	57.75	5,550,981	+0.78(+1.37%)
Jan 03, 2019	57.49	57.93	56.86	56.97	5,119,843	-0.79(-1.37%)
Jan 02, 2019	56.56	58.12	56.30	57.76	5,230,407	+0.30(+0.53%)
Dec 31, 2018	56.80	57.53	56.70	57.46	4,806,295	+0.98(+1.74%)
Dec 28, 2018	56.66	57.27	56.01	56.47	4,823,319	+0.22(+0.39%)
Dec 27, 2018	55.96	56.41	54.04	56.26	6,523,704	-0.35(-0.61%)
Dec 26, 2018	54.25	56.71	53.89	56.60	7,077,555	+3.09(+5.78%)
Dec 24, 2018	52.78	54.52	52.29	53.51	4,167,779	+0.37(+0.69%)
Dec 21, 2018	53.70	55.21	52.87	53.14	10,151,148	-0.50(-0.92%)
Dec 20, 2018	54.47	55.06	52.80	53.64	9,313,910	-0.98(-1.80%)
Dec 19, 2018	57.24	57.33	54.31	54.62	7,711,481	-2.16(-3.80%)
Dec 18, 2018	56.27	57.19	56.13	56.78	8,136,678	+0.86(+1.54%)
Dec 17, 2018	57.99	57.99	55.43	55.92	9,858,784	-2.48(-4.24%)
Dec 14, 2018	57.55	59.05	57.40	58.39	7,444,673	+0.43(+0.73%)
Dec 13, 2018	58.61	59.70	57.34	57.97	6,717,400	-0.97(-1.64%)
Dec 12, 2018	58.99	59.39	58.46	58.93	6,270,481	+0.88(+1.51%)
Dec 11, 2018	59.76	59.82	57.44	58.06	6,619,132	-1.34(-2.25%)
Dec 10, 2018	58.91	59.58	57.87	59.39	6,615,129	+0.44(+0.75%)
Dec 07, 2018	60.13	60.74	58.53	58.95	6,293,712	-1.50(-2.49%)
Dec 06, 2018	59.73	60.51	58.55	60.46	7,251,659	+0.20(+0.33%)
Dec 04, 2018	62.65	63.01	59.55	60.26	11,228,953	-2.63(-4.19%)
Dec 03, 2018	62.97	63.15	61.56	62.89	8,076,767	+1.20(+1.94%)
Nov 30, 2018	61.67	62.31	61.15	61.69	8,167,389	-0.18(-0.29%)
Nov 29, 2018	62.12	62.19	60.65	61.87	7,671,146	-0.62(-0.99%)
Nov 28, 2018	62.06	62.50	60.70	62.49	9,020,309	+0.43(+0.70%)
Nov 27, 2018	60.06	62.34	59.71	62.05	15,402,409	+1.85(+3.08%)
Nov 26, 2018	59.18	60.28	59.18	60.20	11,345,292	+1.65(+2.82%)
Nov 23, 2018	60.15	60.31	58.43	58.55	6,501,911	-1.66(-2.76%)
Nov 21, 2018		60.21	60.21	60.21	0	+0.20(+0.33%)
Nov 20, 2018	59.11	62.16	57.48	60.01	23,998,896	-7.06(-10.52%)
Nov 19, 2018	68.92	69.32	66.87	67.07	10,587,508	-1.63(-2.37%)
Nov 16, 2018	68.50	69.11	67.43	68.70	9,580,990	-0.93(-1.34%)
Nov 15, 2018	71.43	71.43	69.04	69.63	8,253,551	-2.04(-2.85%)
Nov 14, 2018	72.87	73.80	71.23	71.68	6,524,285	-1.03(-1.41%)
Nov 13, 2018	73.82	74.13	72.37	72.70	5,019,396	-0.99(-1.35%)
Nov 12, 2018	75.16	75.26	73.49	73.69	5,152,409	-1.27(-1.69%)
Nov 09, 2018	75.39	75.81	74.73	74.96	4,047,634	-0.57(-0.75%)
Nov 08, 2018	75.01	75.75	74.83	75.53	5,189,974	+0.72(+0.97%)
Nov 07, 2018	75.45	75.58	73.94	74.81	7,860,989	+1.01(+1.37%)
Nov 06, 2018	73.67	73.87	73.23	73.80	4,291,093	+0.21(+0.28%)
Nov 05, 2018	72.91	73.74	72.52	73.59	4,228,015	+0.81(+1.11%)
Nov 02, 2018	73.08	73.87	71.96	72.78	4,218,938	+0.16(+0.21%)

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.