Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	53.42	53.90	52.74	53.23	809,310	-0.55(-1.03%)
Jan 30, 2019	52.49	54.21	51.78	53.78	1,147,721	+1.62(+3.11%)
Jan 29, 2019	52.80	53.06	52.13	52.16	650,451	-0.77(-1.45%)
Jan 28, 2019	52.87	53.80	52.21	52.93	933,896	+0.48(+0.91%)
Jan 25, 2019	52.31	52.98	51.40	52.45	1,364,751	+0.45(+0.87%)
Jan 24, 2019	52.61	53.02	51.63	52.00	1,312,992	+0.04(+0.07%)
Jan 23, 2019	52.94	53.05	51.75	51.96	1,255,700	-0.58(-1.10%)
Jan 22, 2019	53.59	53.98	52.19	52.54	1,175,056	-1.18(-2.19%)
Jan 18, 2019	55.12	55.19	53.23	53.72	1,316,128	-0.86(-1.58%)
Jan 17, 2019	55.84	56.08	53.89	54.58	1,488,422	-0.41(-0.74%)
Jan 16, 2019	53.73	55.83	53.73	54.98	1,530,139	+1.99(+3.76%)
Jan 15, 2019	53.42	54.23	52.55	52.99	1,330,378	-0.24(-0.46%)
Jan 14, 2019	53.70	54.12	52.65	53.24	965,980	-1.16(-2.13%)
Jan 11, 2019	54.42	54.77	53.59	54.40	1,213,357	-0.58(-1.05%)
Jan 10, 2019	52.41	55.28	50.80	54.97	1,840,546	+1.18(+2.19%)
Jan 09, 2019	51.64	53.95	51.46	53.80	1,191,825	+2.16(+4.19%)
Jan 08, 2019	53.00	53.03	51.50	51.64	1,554,804	-0.55(-1.06%)
Jan 07, 2019	50.56	53.13	50.13	52.19	1,786,759	+1.42(+2.80%)
Jan 04, 2019	49.55	52.07	49.42	50.77	1,026,712	+1.94(+3.97%)
Jan 03, 2019	51.65	51.91	47.53	48.83	1,581,500	-3.51(-6.71%)
Jan 02, 2019	51.73	52.66	51.16	52.34	811,699	-0.07(-0.14%)
Dec 31, 2018	52.10	53.41	51.97	52.41	851,781	+0.36(+0.70%)
Dec 28, 2018	51.88	52.73	51.22	52.05	578,057	+0.38(+0.74%)
Dec 27, 2018	51.54	51.70	49.40	51.67	690,277	-0.60(-1.14%)
Dec 26, 2018	49.44	52.33	48.91	52.27	1,138,134	+3.15(+6.41%)
Dec 24, 2018	48.99	50.41	48.46	49.12	555,183	-0.46(-0.93%)
Dec 21, 2018	50.85	51.34	49.20	49.58	1,254,466	-1.10(-2.18%)
Dec 20, 2018	51.81	52.43	49.35	50.69	1,175,309	-1.61(-3.08%)
Dec 19, 2018	53.14	53.99	51.93	52.30	1,007,008	-0.69(-1.30%)
Dec 18, 2018	52.83	53.82	52.73	52.98	1,007,078	+0.37(+0.71%)
Dec 17, 2018	53.40	53.76	52.12	52.61	1,191,517	-0.79(-1.47%)
Dec 14, 2018	54.09	55.75	53.29	53.40	1,083,844	-1.49(-2.72%)
Dec 13, 2018	55.41	55.82	54.15	54.89	1,004,125	-0.28(-0.51%)
Dec 12, 2018	55.70	56.10	54.64	55.17	941,898	-0.42(-0.75%)
Dec 11, 2018	55.04	56.08	54.27	55.59	744,871	+0.91(+1.67%)
Dec 10, 2018	54.30	54.89	52.67	54.68	1,663,164	+0.68(+1.26%)
Dec 07, 2018	57.84	58.36	53.34	54.00	2,261,287	-4.45(-7.62%)
Dec 06, 2018	58.30	58.69	56.36	58.45	2,237,783	+1.32(+2.31%)
Dec 04, 2018	57.63	59.14	56.74	57.13	1,595,267	-1.29(-2.22%)
Dec 03, 2018	58.50	58.77	57.45	58.42	1,383,318	+0.40(+0.69%)
Nov 30, 2018	56.11	58.12	56.11	58.02	1,725,111	+1.92(+3.42%)
Nov 29, 2018	55.97	56.87	55.90	56.11	1,714,905	-0.39(-0.69%)
Nov 28, 2018	54.65	56.73	53.81	56.49	3,473,311	+3.32(+6.25%)
Nov 27, 2018	52.88	56.11	52.23	53.17	8,756,378	+7.04(+15.26%)
Nov 26, 2018	46.90	47.18	46.03	46.13	674,131	-0.52(-1.12%)
Nov 23, 2018	46.07	46.85	45.92	46.66	443,682	+0.64(+1.40%)
Nov 21, 2018		46.02	46.02	46.02	0	+1.55(+3.48%)
Nov 20, 2018	45.81	46.39	44.40	44.47	1,693,586	-1.86(-4.00%)
Nov 19, 2018	47.45	47.45	46.15	46.32	1,303,634	-1.13(-2.38%)
Nov 16, 2018	47.55	47.81	46.68	47.45	839,957	-0.60(-1.24%)
Nov 15, 2018	47.75	48.14	46.94	48.05	751,457	+0.32(+0.66%)
Nov 14, 2018	48.87	48.95	47.49	47.73	763,525	-0.60(-1.24%)
Nov 13, 2018	48.18	48.71	47.94	48.33	919,262	+0.41(+0.85%)
Nov 12, 2018	47.88	48.66	47.42	47.92	723,559	-0.03(-0.06%)
Nov 09, 2018	48.26	48.86	47.67	47.95	1,948,113	-0.31(-0.64%)
Nov 08, 2018	48.23	48.85	47.98	48.26	1,138,758	-0.06(-0.13%)
Nov 07, 2018	48.78	48.82	48.21	48.32	874,793	-0.21(-0.43%)
Nov 06, 2018	48.70	48.89	47.92	48.53	448,175	-0.25(-0.52%)
Nov 05, 2018	48.55	49.22	47.74	48.78	954,070	+0.20(+0.41%)
Nov 02, 2018	47.76	49.31	47.51	48.59	1,843,132	+1.19(+2.50%)

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.