Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	52.92	54.53	52.18	54.25	5,016,190	+0.80(+1.49%)
Jan 30, 2019	53.39	53.90	52.72	53.45	3,982,914	+0.19(+0.35%)
Jan 29, 2019	53.34	54.28	52.61	53.27	3,872,756	+1.44(+2.79%)
Jan 28, 2019	51.08	51.83	50.40	51.82	3,344,944	+0.35(+0.69%)
Jan 25, 2019	51.25	51.89	50.89	51.47	3,857,469	+1.09(+2.16%)
Jan 24, 2019	50.50	50.61	50.04	50.38	2,126,753	-0.36(-0.72%)
Jan 23, 2019	51.25	51.38	50.03	50.74	2,444,100	-0.37(-0.73%)
Jan 22, 2019	51.48	51.56	50.63	51.11	3,445,431	-0.91(-1.75%)
Jan 18, 2019	51.54	52.17	50.94	52.03	3,387,181	+0.88(+1.71%)
Jan 17, 2019	50.16	51.53	49.91	51.15	2,174,631	+0.77(+1.53%)
Jan 16, 2019	49.61	50.57	49.47	50.38	2,977,089	+0.88(+1.77%)
Jan 15, 2019	49.95	50.17	49.18	49.50	1,906,947	-0.34(-0.68%)
Jan 14, 2019	49.79	50.16	49.39	49.84	1,914,671	-0.29(-0.58%)
Jan 11, 2019	49.78	50.18	49.39	50.13	1,828,547	+0.09(+0.18%)
Jan 10, 2019	49.41	50.06	49.09	50.04	2,243,262	+0.50(+1.02%)
Jan 09, 2019	49.60	49.94	48.59	49.54	2,421,495	+0.58(+1.19%)
Jan 08, 2019	47.99	49.08	47.99	48.95	3,201,003	+1.63(+3.44%)
Jan 07, 2019	48.07	48.37	47.22	47.32	3,411,264	-0.36(-0.76%)
Jan 04, 2019	46.65	47.96	46.11	47.68	3,005,509	+2.24(+4.93%)
Jan 03, 2019	45.85	46.40	45.10	45.44	3,749,616	-0.81(-1.74%)
Jan 02, 2019	45.06	46.46	44.85	46.25	2,895,328	+0.35(+0.77%)
Dec 31, 2018	46.02	46.27	45.20	45.90	1,898,424	-0.08(-0.17%)
Dec 28, 2018	46.28	46.78	45.67	45.98	2,100,041	-0.14(-0.31%)
Dec 27, 2018	45.35	46.13	44.41	46.12	2,346,302	+0.13(+0.29%)
Dec 26, 2018	44.42	46.00	43.77	45.98	2,020,965	+2.00(+4.56%)
Dec 24, 2018	45.22	45.47	43.97	43.98	1,130,834	-1.67(-3.66%)
Dec 21, 2018	45.94	46.83	45.35	45.65	6,203,151	-0.29(-0.63%)
Dec 20, 2018	47.21	47.49	45.37	45.94	3,453,931	-1.20(-2.54%)
Dec 19, 2018	48.35	49.46	46.83	47.14	2,963,403	-1.19(-2.46%)
Dec 18, 2018	48.52	49.04	47.89	48.32	3,201,354	+0.13(+0.27%)
Dec 17, 2018	49.65	50.28	47.58	48.19	4,202,935	-1.38(-2.78%)
Dec 14, 2018	48.61	50.49	48.61	49.57	4,111,887	+0.61(+1.24%)
Dec 13, 2018	49.91	50.10	48.81	48.97	3,549,745	-0.53(-1.07%)
Dec 12, 2018	50.42	50.74	49.40	49.49	3,420,627	-0.14(-0.28%)
Dec 11, 2018	51.09	51.22	49.42	49.63	1,771,369	-0.46(-0.91%)
Dec 10, 2018	50.46	50.71	49.29	50.09	2,146,519	-0.47(-0.92%)
Dec 07, 2018	52.41	53.27	50.36	50.56	2,509,085	-1.47(-2.82%)
Dec 06, 2018	51.23	52.03	50.42	52.02	2,598,856	-0.42(-0.80%)
Dec 04, 2018	53.79	54.31	52.38	52.45	3,490,218	-1.35(-2.50%)
Dec 03, 2018	54.57	55.19	53.19	53.79	2,859,213	+0.69(+1.29%)
Nov 30, 2018	52.37	53.18	52.37	53.11	2,733,636	+0.38(+0.72%)
Nov 29, 2018	52.47	53.18	51.87	52.73	1,886,866	+0.29(+0.55%)
Nov 28, 2018	51.21	52.45	50.15	52.44	2,673,534	+1.20(+2.35%)
Nov 27, 2018	51.60	51.87	50.22	51.23	3,910,581	-0.98(-1.89%)
Nov 26, 2018	52.49	53.39	52.14	52.22	2,178,956	-0.02(-0.03%)
Nov 23, 2018	52.29	52.60	51.19	52.24	1,159,159	-1.09(-2.04%)
Nov 21, 2018		53.33	53.33	53.33	0	+0.42(+0.80%)
Nov 20, 2018	53.83	53.99	52.40	52.90	2,760,638	-1.72(-3.15%)
Nov 19, 2018	55.54	55.54	54.21	54.63	2,021,199	-0.96(-1.72%)
Nov 16, 2018	55.03	56.09	55.03	55.58	3,400,693	+0.33(+0.60%)
Nov 15, 2018	54.36	55.44	54.18	55.25	2,322,566	+0.66(+1.21%)
Nov 14, 2018	55.69	56.20	54.12	54.59	2,165,764	-0.86(-1.55%)
Nov 13, 2018	54.74	56.36	54.74	55.45	2,264,214	+0.81(+1.48%)
Nov 12, 2018	54.95	55.65	54.48	54.64	2,949,303	-0.55(-0.99%)
Nov 09, 2018	55.65	55.83	54.21	55.19	3,659,371	-1.18(-2.09%)
Nov 08, 2018	56.19	56.68	55.92	56.37	3,324,208	-0.08(-0.14%)
Nov 07, 2018	55.51	56.48	54.95	56.45	4,565,872	+1.56(+2.85%)
Nov 06, 2018	53.88	54.93	53.88	54.88	2,460,193	+0.94(+1.74%)
Nov 05, 2018	53.44	54.68	53.40	53.94	4,034,865	+0.74(+1.39%)
Nov 02, 2018	53.26	53.51	52.28	53.20	3,262,595	+0.45(+0.85%)

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.