Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	53.11	54.73	52.36	54.44	4,998,443	+0.80(+1.49%)
Jan 30, 2019	53.58	54.09	52.90	53.64	3,968,823	+0.19(+0.35%)
Jan 29, 2019	53.53	54.48	52.80	53.45	3,859,055	+1.45(+2.79%)
Jan 28, 2019	51.26	52.01	50.58	52.01	3,333,110	+0.36(+0.69%)
Jan 25, 2019	51.43	52.08	51.07	51.65	3,843,822	+1.09(+2.16%)
Jan 24, 2019	50.68	50.79	50.22	50.56	2,119,229	-0.36(-0.72%)
Jan 23, 2019	51.44	51.56	50.21	50.92	2,435,453	-0.37(-0.73%)
Jan 22, 2019	51.67	51.74	50.81	51.29	3,433,241	-0.92(-1.75%)
Jan 18, 2019	51.72	52.35	51.12	52.21	3,375,197	+0.88(+1.71%)
Jan 17, 2019	50.33	51.71	50.09	51.33	2,166,937	+0.77(+1.53%)
Jan 16, 2019	49.78	50.75	49.64	50.56	2,966,556	+0.88(+1.77%)
Jan 15, 2019	50.13	50.34	49.36	49.68	1,900,201	-0.34(-0.68%)
Jan 14, 2019	49.97	50.34	49.57	50.01	1,907,897	-0.29(-0.58%)
Jan 11, 2019	49.95	50.36	49.56	50.31	1,822,078	+0.09(+0.18%)
Jan 10, 2019	49.59	50.24	49.27	50.22	2,235,326	+0.51(+1.02%)
Jan 09, 2019	49.77	50.12	48.76	49.71	2,412,928	+0.59(+1.19%)
Jan 08, 2019	48.17	49.25	48.17	49.13	3,189,678	+1.64(+3.44%)
Jan 07, 2019	48.25	48.54	47.38	47.49	3,399,196	-0.36(-0.76%)
Jan 04, 2019	46.81	48.13	46.27	47.85	2,994,876	+2.25(+4.93%)
Jan 03, 2019	46.01	46.56	45.26	45.60	3,736,350	-0.81(-1.74%)
Jan 02, 2019	45.22	46.63	45.01	46.41	2,885,085	+0.36(+0.77%)
Dec 31, 2018	46.18	46.43	45.36	46.06	1,891,708	-0.08(-0.17%)
Dec 28, 2018	46.44	46.95	45.84	46.14	2,092,611	-0.14(-0.31%)
Dec 27, 2018	45.51	46.29	44.57	46.28	2,338,001	+0.13(+0.29%)
Dec 26, 2018	44.58	46.17	43.93	46.15	2,013,815	+2.01(+4.56%)
Dec 24, 2018	45.38	45.63	44.13	44.14	1,126,833	-1.68(-3.66%)
Dec 21, 2018	46.10	47.00	45.51	45.81	6,181,206	-0.29(-0.63%)
Dec 20, 2018	47.37	47.66	45.53	46.10	3,441,712	-1.20(-2.54%)
Dec 19, 2018	48.52	49.63	47.00	47.30	2,952,920	-1.19(-2.46%)
Dec 18, 2018	48.69	49.22	48.06	48.49	3,190,028	+0.13(+0.27%)
Dec 17, 2018	49.83	50.46	47.75	48.36	4,188,066	-1.38(-2.78%)
Dec 14, 2018	48.79	50.67	48.79	49.75	4,097,340	+0.61(+1.24%)
Dec 13, 2018	50.08	50.28	48.98	49.14	3,537,186	-0.53(-1.07%)
Dec 12, 2018	50.60	50.92	49.58	49.67	3,408,526	-0.14(-0.28%)
Dec 11, 2018	51.27	51.41	49.60	49.81	1,765,102	-0.46(-0.91%)
Dec 10, 2018	50.64	50.89	49.47	50.27	2,138,925	-0.47(-0.92%)
Dec 07, 2018	52.60	53.46	50.54	50.74	2,500,208	-1.47(-2.82%)
Dec 06, 2018	51.41	52.22	50.59	52.21	2,589,662	-0.42(-0.80%)
Dec 04, 2018	53.98	54.50	52.57	52.63	3,477,870	-1.35(-2.50%)
Dec 03, 2018	54.77	55.38	53.38	53.98	2,849,098	+0.69(+1.29%)
Nov 30, 2018	52.55	53.36	52.55	53.29	2,723,965	+0.38(+0.72%)
Nov 29, 2018	52.66	53.36	52.05	52.91	1,880,191	+0.29(+0.55%)
Nov 28, 2018	51.39	52.63	50.33	52.62	2,664,076	+1.21(+2.35%)
Nov 27, 2018	51.79	52.06	50.40	51.41	3,896,746	-0.99(-1.89%)
Nov 26, 2018	52.68	53.58	52.32	52.40	2,171,248	-0.02(-0.03%)
Nov 23, 2018	52.47	52.79	51.37	52.42	1,155,058	-1.09(-2.04%)
Nov 21, 2018		53.51	53.51	53.51	0	+0.42(+0.80%)
Nov 20, 2018	54.02	54.19	52.59	53.09	2,750,872	-1.73(-3.15%)
Nov 19, 2018	55.74	55.74	54.41	54.82	2,014,049	-0.96(-1.72%)
Nov 16, 2018	55.23	56.29	55.23	55.78	3,388,662	+0.34(+0.60%)
Nov 15, 2018	54.56	55.64	54.37	55.45	2,314,349	+0.66(+1.21%)
Nov 14, 2018	55.89	56.40	54.31	54.78	2,158,102	-0.86(-1.55%)
Nov 13, 2018	54.94	56.56	54.94	55.65	2,256,204	+0.81(+1.48%)
Nov 12, 2018	55.15	55.84	54.67	54.84	2,938,870	-0.55(-0.99%)
Nov 09, 2018	55.84	56.03	54.41	55.38	3,646,425	-1.18(-2.09%)
Nov 08, 2018	56.39	56.88	56.12	56.57	3,312,448	-0.08(-0.14%)
Nov 07, 2018	55.71	56.68	55.15	56.65	4,549,719	+1.57(+2.85%)
Nov 06, 2018	54.07	55.13	54.07	55.08	2,451,489	+0.94(+1.74%)
Nov 05, 2018	53.63	54.87	53.59	54.13	4,020,590	+0.74(+1.39%)
Nov 02, 2018	53.44	53.70	52.46	53.39	3,251,053	+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.