Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	54.59	55.49	54.38	55.34	26,095,456	+0.75(+1.37%)
Jan 30, 2019	54.20	54.80	53.99	54.59	15,254,060	+0.59(+1.09%)
Jan 29, 2019	54.14	54.51	53.98	54.00	13,524,296	+0.20(+0.38%)
Jan 28, 2019	53.63	53.83	53.14	53.80	18,113,704	-0.36(-0.67%)
Jan 25, 2019	54.42	54.57	54.02	54.16	11,916,181	+0.24(+0.45%)
Jan 24, 2019	53.69	54.35	53.34	53.92	14,927,944	+0.08(+0.14%)
Jan 23, 2019	54.38	54.60	53.56	53.84	17,413,028	-0.45(-0.82%)
Jan 22, 2019	54.66	54.91	54.13	54.29	19,910,260	-0.83(-1.51%)
Jan 18, 2019	55.33	55.34	54.46	55.12	20,869,308	+0.65(+1.19%)
Jan 17, 2019	53.76	54.63	53.54	54.47	13,231,085	+0.37(+0.68%)
Jan 16, 2019	53.93	54.66	53.85	54.10	16,679,233	-0.02(-0.04%)
Jan 15, 2019	54.33	54.64	53.86	54.12	13,444,731	+0.03(+0.06%)
Jan 14, 2019	53.77	54.20	53.71	54.09	14,355,394	-0.07(-0.13%)
Jan 11, 2019	54.26	54.29	53.67	54.16	12,964,739	-0.25(-0.46%)
Jan 10, 2019	54.42	54.43	53.71	54.41	17,171,346	-0.28(-0.51%)
Jan 09, 2019	54.82	54.82	54.10	54.69	17,655,192	+0.29(+0.53%)
Jan 08, 2019	54.78	54.82	54.32	54.40	14,942,006	+0.39(+0.73%)
Jan 07, 2019	53.80	54.45	53.42	54.01	14,257,326	+0.28(+0.52%)
Jan 04, 2019	52.59	53.82	52.38	53.73	21,246,062	+1.91(+3.69%)
Jan 03, 2019	52.86	53.05	51.62	51.82	18,313,938	-0.81(-1.54%)
Jan 02, 2019	50.86	52.76	50.78	52.63	22,144,002	+1.13(+2.20%)
Dec 31, 2018	51.59	52.21	51.09	51.49	20,932,740	+0.02(+0.03%)
Dec 28, 2018	52.24	52.54	51.21	51.48	26,102,162	-0.58(-1.12%)
Dec 27, 2018	51.15	52.06	49.90	52.06	29,084,686	+0.23(+0.44%)
Dec 26, 2018	49.97	51.84	48.82	51.83	32,902,296	+2.36(+4.78%)
Dec 24, 2018	50.50	50.99	49.42	49.47	18,887,802	-1.97(-3.83%)
Dec 21, 2018	51.45	53.14	51.10	51.44	62,621,168	-0.39(-0.74%)
Dec 20, 2018	52.93	53.36	51.39	51.82	37,966,028	-1.62(-3.04%)
Dec 19, 2018	54.71	55.33	53.09	53.45	28,706,726	-0.92(-1.69%)
Dec 18, 2018	55.60	55.77	54.08	54.37	24,731,318	-1.54(-2.76%)
Dec 17, 2018	56.83	57.09	55.49	55.91	19,613,626	-1.16(-2.04%)
Dec 14, 2018	57.93	58.05	56.70	57.07	16,777,578	-1.06(-1.82%)
Dec 13, 2018	57.41	58.31	57.35	58.13	14,749,945	+0.72(+1.26%)
Dec 12, 2018	58.93	59.05	57.40	57.41	19,276,350	-0.50(-0.86%)
Dec 11, 2018	58.67	58.75	57.15	57.90	18,186,130	+0.11(+0.18%)
Dec 10, 2018	58.79	58.79	56.48	57.80	23,759,448	-0.83(-1.42%)
Dec 07, 2018	59.95	60.68	58.40	58.63	21,485,756	-0.57(-0.96%)
Dec 06, 2018	58.90	59.23	58.08	59.19	28,681,798	-0.79(-1.31%)
Dec 04, 2018	61.45	61.88	59.92	59.98	24,552,766	-1.35(-2.20%)
Dec 03, 2018	60.59	61.51	60.52	61.33	25,607,292	+1.30(+2.16%)
Nov 30, 2018	59.24	60.11	59.14	60.03	18,592,888	+0.33(+0.56%)
Nov 29, 2018	59.07	60.06	59.04	59.70	13,085,864	+0.46(+0.78%)
Nov 28, 2018	58.18	59.24	58.02	59.24	15,144,689	+1.06(+1.82%)
Nov 27, 2018	57.82	58.48	57.69	58.18	13,698,914	+0.05(+0.09%)
Nov 26, 2018	57.57	58.39	57.48	58.13	17,307,464	+1.13(+1.97%)
Nov 23, 2018	57.43	57.54	56.41	57.01	14,401,969	-1.56(-2.67%)
Nov 21, 2018		58.57	58.57	58.57	0	+0.45(+0.77%)
Nov 20, 2018	59.22	59.58	57.67	58.12	20,569,756	-1.70(-2.84%)
Nov 19, 2018	59.25	59.93	59.23	59.82	12,440,159	+0.20(+0.33%)
Nov 16, 2018	59.18	59.80	58.98	59.63	18,148,860	+0.58(+0.98%)
Nov 15, 2018	57.90	59.04	57.32	59.04	25,111,322	+0.60(+1.03%)
Nov 14, 2018	59.55	59.72	57.96	58.44	24,557,938	-0.46(-0.78%)
Nov 13, 2018	60.26	60.30	58.63	58.90	20,563,132	-1.38(-2.29%)
Nov 12, 2018	61.66	61.72	60.21	60.28	15,766,638	-0.79(-1.29%)
Nov 09, 2018	60.61	61.47	60.18	61.07	19,956,886	-0.02(-0.02%)
Nov 08, 2018	62.14	62.61	60.96	61.08	22,556,686	-0.99(-1.59%)
Nov 07, 2018	61.46	62.15	61.05	62.07	16,987,652	+0.78(+1.27%)
Nov 06, 2018	61.11	61.37	60.81	61.29	12,123,901	+0.26(+0.43%)
Nov 05, 2018	61.67	61.95	60.88	61.03	21,150,650	-0.23(-0.38%)
Nov 02, 2018	61.12	61.64	59.98	61.26	25,884,790	+0.96(+1.59%)

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.