Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	55.03	55.94	54.82	55.78	25,887,044	+0.75(+1.37%)
Jan 30, 2019	54.63	55.24	54.43	55.03	15,132,233	+0.59(+1.09%)
Jan 29, 2019	54.58	54.95	54.41	54.43	13,416,284	+0.21(+0.38%)
Jan 28, 2019	54.06	54.26	53.57	54.23	17,969,038	-0.37(-0.67%)
Jan 25, 2019	54.86	55.01	54.45	54.59	11,821,013	+0.24(+0.45%)
Jan 24, 2019	54.12	54.78	53.77	54.35	14,808,722	+0.08(+0.14%)
Jan 23, 2019	54.81	55.04	53.99	54.27	17,273,960	-0.45(-0.82%)
Jan 22, 2019	55.10	55.35	54.56	54.72	19,751,246	-0.84(-1.51%)
Jan 18, 2019	55.77	55.79	54.90	55.56	20,702,634	+0.65(+1.19%)
Jan 17, 2019	54.19	55.07	53.97	54.91	13,125,415	+0.37(+0.68%)
Jan 16, 2019	54.37	55.10	54.28	54.53	16,546,024	-0.02(-0.04%)
Jan 15, 2019	54.77	55.08	54.29	54.56	13,337,354	+0.03(+0.06%)
Jan 14, 2019	54.21	54.64	54.14	54.53	14,240,745	-0.07(-0.13%)
Jan 11, 2019	54.69	54.72	54.10	54.59	12,861,195	-0.25(-0.46%)
Jan 10, 2019	54.86	54.87	54.14	54.85	17,034,208	-0.28(-0.51%)
Jan 09, 2019	55.26	55.26	54.53	55.13	17,514,190	+0.29(+0.53%)
Jan 08, 2019	55.22	55.26	54.76	54.84	14,822,672	+0.40(+0.73%)
Jan 07, 2019	54.24	54.88	53.85	54.44	14,143,459	+0.28(+0.52%)
Jan 04, 2019	53.01	54.25	52.80	54.16	21,076,380	+1.93(+3.69%)
Jan 03, 2019	53.28	53.48	52.03	52.23	18,167,674	-0.81(-1.54%)
Jan 02, 2019	51.27	53.19	51.19	53.05	21,967,150	+1.14(+2.20%)
Dec 31, 2018	52.01	52.63	51.50	51.91	20,765,560	+0.02(+0.03%)
Dec 28, 2018	52.66	52.97	51.63	51.89	25,893,696	-0.59(-1.12%)
Dec 27, 2018	51.56	52.48	50.30	52.48	28,852,400	+0.23(+0.44%)
Dec 26, 2018	50.38	52.26	49.21	52.25	32,639,520	+2.38(+4.78%)
Dec 24, 2018	50.90	51.40	49.81	49.87	18,736,954	-1.99(-3.83%)
Dec 21, 2018	51.87	53.57	51.51	51.85	62,121,040	-0.39(-0.74%)
Dec 20, 2018	53.35	53.79	51.80	52.24	37,662,812	-1.64(-3.04%)
Dec 19, 2018	55.15	55.77	53.51	53.88	28,477,460	-0.93(-1.69%)
Dec 18, 2018	56.05	56.22	54.52	54.81	24,533,800	-1.55(-2.76%)
Dec 17, 2018	57.29	57.55	55.93	56.36	19,456,980	-1.17(-2.04%)
Dec 14, 2018	58.40	58.51	57.16	57.53	16,643,583	-1.07(-1.82%)
Dec 13, 2018	57.88	58.78	57.81	58.60	14,632,144	+0.73(+1.26%)
Dec 12, 2018	59.41	59.53	57.86	57.87	19,122,398	-0.50(-0.86%)
Dec 11, 2018	59.15	59.22	57.61	58.37	18,040,888	+0.11(+0.18%)
Dec 10, 2018	59.27	59.27	56.94	58.26	23,569,694	-0.84(-1.42%)
Dec 07, 2018	60.43	61.17	58.87	59.10	21,314,160	-0.57(-0.96%)
Dec 06, 2018	59.37	59.71	58.55	59.67	28,452,730	-0.79(-1.31%)
Dec 04, 2018	61.95	62.38	60.40	60.46	24,356,674	-1.36(-2.20%)
Dec 03, 2018	61.08	62.01	61.00	61.83	25,402,780	+1.31(+2.16%)
Nov 30, 2018	59.72	60.59	59.62	60.52	18,444,394	+0.34(+0.56%)
Nov 29, 2018	59.54	60.54	59.52	60.18	12,981,354	+0.46(+0.78%)
Nov 28, 2018	58.64	59.72	58.49	59.72	15,023,735	+1.07(+1.82%)
Nov 27, 2018	58.29	58.96	58.16	58.65	13,589,507	+0.05(+0.09%)
Nov 26, 2018	58.03	58.86	57.94	58.60	17,169,236	+1.13(+1.97%)
Nov 23, 2018	57.89	58.00	56.86	57.46	14,286,947	-1.58(-2.67%)
Nov 21, 2018		59.04	59.04	59.04	0	+0.45(+0.77%)
Nov 20, 2018	59.69	60.06	58.13	58.59	20,405,474	-1.71(-2.84%)
Nov 19, 2018	59.72	60.41	59.70	60.30	12,340,806	+0.20(+0.33%)
Nov 16, 2018	59.66	60.28	59.45	60.11	18,003,914	+0.59(+0.98%)
Nov 15, 2018	58.36	59.52	57.78	59.52	24,910,770	+0.61(+1.03%)
Nov 14, 2018	60.03	60.20	58.42	58.91	24,361,806	-0.46(-0.78%)
Nov 13, 2018	60.74	60.78	59.10	59.37	20,398,904	-1.39(-2.29%)
Nov 12, 2018	62.16	62.21	60.69	60.77	15,640,717	-0.79(-1.29%)
Nov 09, 2018	61.09	61.96	60.66	61.56	19,797,500	-0.02(-0.02%)
Nov 08, 2018	62.64	63.11	61.45	61.57	22,376,536	-0.99(-1.59%)
Nov 07, 2018	61.95	62.65	61.54	62.57	16,851,980	+0.78(+1.27%)
Nov 06, 2018	61.60	61.87	61.30	61.79	12,027,073	+0.26(+0.43%)
Nov 05, 2018	62.17	62.45	61.37	61.52	20,981,730	-0.23(-0.38%)
Nov 02, 2018	61.61	62.13	60.46	61.76	25,678,060	+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.