Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	53.97	54.50	53.97	54.00	5,028	+0.30(+0.56%)
Jan 30, 2019	55.00	55.00	53.69	53.70	5,371	-0.47(-0.87%)
Jan 29, 2019	55.45	55.45	54.17	54.17	6,067	-0.24(-0.44%)
Jan 28, 2019	55.40	55.40	54.00	54.41	16,567	-0.74(-1.34%)
Jan 25, 2019	55.90	55.90	55.10	55.15	11,735	-0.72(-1.29%)
Jan 24, 2019	55.63	55.87	55.63	55.87	735	-0.02(-0.04%)
Jan 23, 2019	55.09	55.90	55.09	55.89	15,245	+0.19(+0.34%)
Jan 22, 2019	55.90	55.90	55.25	55.70	11,059	-0.10(-0.18%)
Jan 21, 2019	55.80	55.90	55.64	55.80	6,408	+0.14(+0.25%)
Jan 18, 2019	55.88	55.90	55.66	55.66	4,195	+0.16(+0.29%)
Jan 17, 2019	55.82	55.85	54.87	55.50	10,857	-0.24(-0.43%)
Jan 16, 2019	55.65	55.85	55.61	55.74	1,730	+0.00(+0.00%)
Jan 15, 2019	55.74	55.90	55.44	55.74	12,530	-0.01(-0.02%)
Jan 14, 2019	55.80	55.84	55.21	55.75	3,450	-0.11(-0.20%)
Jan 11, 2019	55.70	55.90	55.62	55.86	9,258	+0.16(+0.29%)
Jan 10, 2019	55.80	55.90	55.45	55.70	4,866	-0.10(-0.18%)
Jan 09, 2019	55.90	55.90	55.77	55.80	14,204	-0.10(-0.18%)
Jan 08, 2019	55.04	55.90	55.04	55.90	7,806	+0.64(+1.16%)
Jan 07, 2019	56.26	56.26	55.26	55.26	7,870	-0.99(-1.76%)
Jan 04, 2019	56.23	56.61	56.19	56.25	18,600	+0.15(+0.27%)
Jan 03, 2019	57.25	57.25	55.75	56.10	4,780	-1.15(-2.01%)
Jan 02, 2019	57.25	57.34	57.00	57.25	5,723	-0.24(-0.42%)
Dec 31, 2018		57.49	57.49	57.49	0	+0.04(+0.07%)
Dec 28, 2018	56.35	57.50	56.25	57.45	8,604	+1.15(+2.04%)
Dec 27, 2018	56.99	56.99	56.00	56.30	8,234	-0.20(-0.35%)
Dec 24, 2018		56.50	56.50	56.50	0	-0.40(-0.70%)
Dec 21, 2018	58.07	58.33	56.90	56.90	15,633	-1.60(-2.74%)
Dec 20, 2018	58.21	58.60	58.21	58.50	7,612	-0.10(-0.17%)
Dec 19, 2018	59.42	59.42	58.49	58.60	6,411	-0.69(-1.16%)
Dec 18, 2018	60.87	60.87	59.20	59.29	3,500	-0.07(-0.12%)
Dec 17, 2018	61.14	61.14	58.82	59.36	16,124	-1.65(-2.70%)
Dec 14, 2018	61.88	61.88	60.82	61.01	6,223	-0.09(-0.15%)
Dec 13, 2018	62.31	62.31	61.05	61.10	5,269	-0.30(-0.49%)
Dec 12, 2018	61.00	61.43	61.00	61.40	2,295	+0.37(+0.61%)
Dec 11, 2018	60.09	61.15	60.00	61.03	5,269	+0.63(+1.04%)
Dec 10, 2018	60.38	60.54	59.45	60.40	5,670	+0.14(+0.23%)
Dec 07, 2018	60.00	60.26	59.74	60.26	1,637	+0.25(+0.42%)
Dec 06, 2018	60.51	60.51	60.00	60.01	6,252	-0.54(-0.89%)
Dec 05, 2018	60.06	60.55	60.00	60.55	979	+0.35(+0.58%)
Dec 04, 2018	60.51	60.77	60.12	60.20	4,413	-0.49(-0.81%)
Dec 03, 2018	60.29	60.69	60.21	60.69	2,020	+0.53(+0.88%)
Nov 30, 2018	59.94	60.52	59.67	60.16	7,247	+0.23(+0.38%)
Nov 29, 2018	59.36	59.95	59.36	59.93	4,210	+0.47(+0.79%)
Nov 28, 2018	58.60	59.46	58.55	59.46	3,383	+0.93(+1.59%)
Nov 27, 2018	58.49	58.70	58.36	58.53	4,277	+0.15(+0.26%)
Nov 26, 2018	58.25	58.38	58.24	58.38	2,589	+0.60(+1.04%)
Nov 23, 2018	57.90	57.90	57.31	57.78	4,862	-0.01(-0.02%)
Nov 22, 2018	58.00	58.20	57.79	57.79	7,006	-0.26(-0.45%)
Nov 21, 2018	57.95	58.20	57.71	58.05	3,368	+0.05(+0.09%)
Nov 20, 2018	57.98	58.00	57.12	58.00	6,467	+0.15(+0.26%)
Nov 19, 2018	57.74	57.85	57.33	57.85	1,691	-0.15(-0.26%)
Nov 16, 2018	57.74	58.00	57.36	58.00	3,535	-0.19(-0.33%)
Nov 15, 2018	58.20	58.20	58.18	58.19	804	+0.02(+0.03%)
Nov 14, 2018	58.35	58.35	57.44	58.17	4,496	-0.18(-0.31%)
Nov 13, 2018	58.59	58.59	58.00	58.35	4,812	-0.74(-1.25%)
Nov 12, 2018	59.96	59.96	58.99	59.09	5,480	-0.39(-0.66%)
Nov 09, 2018	59.40	59.92	58.90	59.48	9,340	+0.00(+0.00%)
Nov 08, 2018	60.00	60.00	58.84	59.48	11,727	-0.49(-0.82%)
Nov 07, 2018	59.40	59.97	59.40	59.97	5,846	+0.93(+1.58%)
Nov 06, 2018	58.90	59.17	58.00	59.04	7,875	+0.56(+0.96%)
Nov 05, 2018	57.15	59.05	57.02	58.48	7,116	+0.48(+0.83%)
Nov 02, 2018	58.06	58.95	57.74	58.00	9,215	+0.10(+0.17%)

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.