Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	54.09	54.33	53.96	54.20	38,016,592	+0.03(+0.05%)
Jan 30, 2019	53.84	54.39	53.70	54.17	35,235,284	+0.59(+1.10%)
Jan 29, 2019	53.79	53.90	53.58	53.58	27,680,660	+0.12(+0.23%)
Jan 28, 2019	53.32	53.51	53.24	53.46	33,237,332	-0.29(-0.55%)
Jan 25, 2019	53.66	53.85	53.62	53.75	36,002,108	+0.61(+1.14%)
Jan 24, 2019	53.11	53.30	52.97	53.15	25,262,412	+0.06(+0.11%)
Jan 23, 2019	53.30	53.34	52.87	53.09	25,126,852	+0.24(+0.46%)
Jan 22, 2019	53.11	53.18	52.74	52.85	42,373,752	-0.83(-1.55%)
Jan 18, 2019	53.67	53.74	53.47	53.68	45,546,132	+0.54(+1.01%)
Jan 17, 2019	52.64	53.24	52.62	53.14	33,419,858	+0.19(+0.36%)
Jan 16, 2019	52.86	53.01	52.83	52.95	44,497,252	+0.15(+0.28%)
Jan 15, 2019	52.66	52.88	52.49	52.80	40,713,948	+0.28(+0.53%)
Jan 14, 2019	52.38	52.69	52.35	52.53	32,753,496	-0.24(-0.46%)
Jan 11, 2019	52.73	52.88	52.61	52.77	47,020,392	-0.36(-0.68%)
Jan 10, 2019	52.72	53.14	52.68	53.13	38,975,172	+0.21(+0.39%)
Jan 09, 2019	52.81	53.04	52.66	52.92	40,034,540	+0.59(+1.12%)
Jan 08, 2019	52.51	52.54	52.18	52.34	30,584,722	+0.34(+0.65%)
Jan 07, 2019	51.87	52.24	51.72	52.00	35,085,136	+0.20(+0.38%)
Jan 04, 2019	51.08	51.98	51.00	51.80	54,360,136	+1.54(+3.06%)
Jan 03, 2019	50.60	50.62	50.17	50.26	40,494,060	-0.46(-0.90%)
Jan 02, 2019	50.15	50.73	50.13	50.72	44,785,588	-0.10(-0.20%)
Dec 31, 2018	51.03	51.07	50.65	50.82	72,722,784	+0.08(+0.15%)
Dec 28, 2018	50.98	51.00	50.60	50.75	79,272,480	+0.27(+0.53%)
Dec 27, 2018	49.76	50.48	49.38	50.48	88,582,016	+0.15(+0.29%)
Dec 26, 2018	49.50	50.41	49.09	50.33	80,759,536	+1.14(+2.32%)
Dec 24, 2018	49.77	49.96	49.15	49.19	54,497,296	-0.58(-1.16%)
Dec 21, 2018	50.30	50.59	49.69	49.77	108,279,728	-0.88(-1.74%)
Dec 20, 2018	50.93	51.07	50.45	50.65	112,882,912	-0.21(-0.41%)
Dec 19, 2018	51.57	51.96	50.65	50.86	79,214,352	-0.49(-0.96%)
Dec 18, 2018	51.55	51.72	51.19	51.35	56,551,596	+0.04(+0.08%)
Dec 17, 2018	51.71	51.77	51.10	51.31	68,395,896	-0.41(-0.79%)
Dec 14, 2018	51.83	52.05	51.68	51.72	58,936,096	-0.68(-1.29%)
Dec 13, 2018	52.59	52.72	52.34	52.40	52,018,040	-0.09(-0.18%)
Dec 12, 2018	52.54	52.85	52.49	52.49	53,686,572	+0.76(+1.47%)
Dec 11, 2018	52.10	52.11	51.41	51.73	83,189,840	+0.16(+0.32%)
Dec 10, 2018	51.75	51.84	51.04	51.57	72,045,496	-0.40(-0.77%)
Dec 07, 2018	52.58	52.78	51.85	51.97	63,231,088	-0.53(-1.01%)
Dec 06, 2018	52.10	52.54	51.52	52.50	92,239,832	-0.50(-0.94%)
Dec 04, 2018	54.13	54.18	52.94	52.99	58,542,496	-1.41(-2.59%)
Dec 03, 2018	54.53	54.53	54.20	54.41	51,052,648	+0.71(+1.32%)
Nov 30, 2018	53.62	53.76	53.46	53.70	37,487,796	-0.23(-0.43%)
Nov 29, 2018	53.88	54.11	53.75	53.93	36,542,324	-0.27(-0.51%)
Nov 28, 2018	53.52	54.24	53.28	54.20	47,462,004	+0.76(+1.42%)
Nov 27, 2018	53.33	53.47	53.17	53.44	44,551,884	-0.21(-0.38%)
Nov 26, 2018	53.52	53.70	53.46	53.64	36,247,380	+0.80(+1.51%)
Nov 23, 2018	52.75	53.02	52.75	52.85	15,590,135	-0.35(-0.66%)
Nov 21, 2018		53.20	53.20	53.20	0	+0.74(+1.40%)
Nov 20, 2018	52.67	52.89	52.34	52.46	48,173,740	-0.92(-1.73%)
Nov 19, 2018	53.82	53.85	53.25	53.39	35,548,700	-0.47(-0.87%)
Nov 16, 2018	53.45	53.92	53.36	53.86	35,915,504	+0.06(+0.11%)
Nov 15, 2018	53.28	53.91	53.01	53.80	63,904,488	+0.17(+0.32%)
Nov 14, 2018	53.96	54.00	53.33	53.63	60,210,176	+0.04(+0.08%)
Nov 13, 2018	53.49	53.96	53.35	53.58	43,479,328	+0.23(+0.43%)
Nov 12, 2018	53.87	53.88	53.29	53.35	36,319,280	-0.89(-1.64%)
Nov 09, 2018	54.24	54.34	53.99	54.24	32,242,766	-0.36(-0.66%)
Nov 08, 2018	54.94	55.05	54.48	54.60	36,632,252	-0.54(-0.98%)
Nov 07, 2018	54.91	55.18	54.72	55.14	39,918,524	+0.73(+1.34%)
Nov 06, 2018	54.21	54.46	54.16	54.41	22,180,106	+0.22(+0.41%)
Nov 05, 2018	54.23	54.33	54.03	54.19	26,889,898	+0.00(+0.00%)
Nov 02, 2018	54.60	54.68	53.87	54.19	45,693,412	+0.08(+0.14%)

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.