Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	57.39	57.39	56.17	56.62	1,942,526	-0.67(-1.17%)
Jan 30, 2019	57.24	59.67	55.22	57.29	3,466,857	+3.93(+7.36%)
Jan 29, 2019	53.58	53.70	52.95	53.36	1,580,824	-0.05(-0.10%)
Jan 28, 2019	53.16	53.45	52.61	53.41	1,179,251	-0.18(-0.34%)
Jan 25, 2019	53.47	53.98	53.45	53.60	957,948	+0.57(+1.08%)
Jan 24, 2019	52.15	53.05	51.92	53.02	1,246,143	+0.83(+1.58%)
Jan 23, 2019	52.71	53.25	51.57	52.20	960,001	-0.32(-0.60%)
Jan 22, 2019	53.16	53.21	52.00	52.51	1,082,086	-0.98(-1.82%)
Jan 18, 2019	53.22	53.71	52.80	53.49	1,256,439	+0.61(+1.15%)
Jan 17, 2019	51.44	53.05	51.26	52.88	1,379,542	+1.22(+2.36%)
Jan 16, 2019	51.50	52.13	51.13	51.66	1,061,173	+0.16(+0.31%)
Jan 15, 2019	51.33	51.71	51.01	51.50	721,646	+0.27(+0.53%)
Jan 14, 2019	50.85	51.77	50.67	51.23	778,615	-0.07(-0.14%)
Jan 11, 2019	50.79	51.77	50.34	51.30	1,018,147	+0.17(+0.33%)
Jan 10, 2019	50.93	51.40	50.41	51.13	1,111,288	-0.12(-0.24%)
Jan 09, 2019	50.74	51.64	50.26	51.26	1,428,406	+0.87(+1.73%)
Jan 08, 2019	49.86	50.42	49.13	50.39	1,476,986	+1.27(+2.58%)
Jan 07, 2019	49.13	49.56	48.47	49.12	1,267,335	-0.17(-0.34%)
Jan 04, 2019	47.38	49.65	47.38	49.29	1,793,563	+2.80(+6.03%)
Jan 03, 2019	48.81	48.86	46.39	46.49	1,851,380	-3.20(-6.44%)
Jan 02, 2019	49.49	50.07	48.97	49.68	1,282,671	-0.58(-1.15%)
Dec 31, 2018	49.79	50.48	49.42	50.26	772,913	+0.70(+1.42%)
Dec 28, 2018	49.63	50.26	49.21	49.56	921,419	+0.23(+0.46%)
Dec 27, 2018	48.25	49.34	47.44	49.33	1,397,517	+0.14(+0.29%)
Dec 26, 2018	46.70	49.25	46.47	49.19	1,125,812	+2.74(+5.90%)
Dec 24, 2018	47.21	47.80	46.42	46.45	817,977	-1.04(-2.18%)
Dec 21, 2018	49.33	49.71	47.45	47.49	2,276,634	-1.52(-3.10%)
Dec 20, 2018	49.35	49.92	48.34	49.01	1,304,824	-0.52(-1.05%)
Dec 19, 2018	50.20	51.55	49.20	49.53	1,585,832	-0.51(-1.02%)
Dec 18, 2018	49.78	50.56	49.59	50.04	1,042,615	+0.69(+1.41%)
Dec 17, 2018	50.57	50.98	49.05	49.34	1,746,728	-1.41(-2.79%)
Dec 14, 2018	50.75	51.61	49.84	50.76	1,492,455	-0.55(-1.08%)
Dec 13, 2018	52.47	52.72	51.25	51.31	958,784	-1.13(-2.16%)
Dec 12, 2018	52.91	53.47	52.42	52.44	1,125,737	+0.29(+0.56%)
Dec 11, 2018	52.62	53.13	51.96	52.15	1,048,518	+0.31(+0.59%)
Dec 10, 2018	51.38	52.02	50.88	51.85	811,648	+0.65(+1.27%)
Dec 07, 2018	52.02	52.65	51.03	51.20	1,271,346	-0.86(-1.65%)
Dec 06, 2018	51.71	52.22	51.05	52.06	1,642,173	-0.67(-1.27%)
Dec 04, 2018	55.26	55.53	52.57	52.73	1,421,445	-2.52(-4.56%)
Dec 03, 2018	55.21	55.55	54.18	55.25	1,633,221	+0.91(+1.68%)
Nov 30, 2018	54.23	55.15	54.13	54.33	1,237,435	+0.01(+0.02%)
Nov 29, 2018	54.55	54.87	53.83	54.32	1,222,924	-0.59(-1.07%)
Nov 28, 2018	53.09	54.97	53.09	54.91	1,075,974	+2.13(+4.03%)
Nov 27, 2018	52.88	53.27	52.47	52.79	1,289,648	-0.24(-0.45%)
Nov 26, 2018	52.39	53.12	52.29	53.02	1,481,228	+1.35(+2.62%)
Nov 23, 2018	51.10	52.35	51.10	51.67	459,059	+0.11(+0.20%)
Nov 21, 2018		51.57	51.57	51.57	0	+0.07(+0.14%)
Nov 20, 2018	52.19	52.40	51.15	51.49	1,921,365	-1.43(-2.71%)
Nov 19, 2018	53.45	53.95	51.98	52.93	2,892,521	-2.16(-3.92%)
Nov 16, 2018	55.07	55.67	54.67	55.09	1,027,928	-0.54(-0.97%)
Nov 15, 2018	54.06	55.92	53.80	55.63	1,796,409	+1.22(+2.25%)
Nov 14, 2018	55.64	55.93	53.88	54.41	1,503,057	-0.74(-1.35%)
Nov 13, 2018	54.99	56.27	54.70	55.15	1,414,530	+0.26(+0.48%)
Nov 12, 2018	54.98	55.28	54.39	54.89	799,160	-0.07(-0.13%)
Nov 09, 2018	56.57	56.68	54.02	54.96	1,891,891	-1.88(-3.31%)
Nov 08, 2018	56.30	57.14	56.12	56.84	1,946,158	+0.48(+0.85%)
Nov 07, 2018	55.69	56.40	55.33	56.36	1,096,285	+1.17(+2.12%)
Nov 06, 2018	54.14	55.22	54.03	55.19	1,550,747	+1.03(+1.91%)
Nov 05, 2018	54.21	54.36	52.84	54.15	1,558,372	-0.32(-0.59%)
Nov 02, 2018	54.92	55.14	53.76	54.48	1,472,716	+0.30(+0.55%)

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.