Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	54.28	55.09	53.89	54.39	10,619,159	+0.76(+1.42%)
Jan 30, 2019	53.17	54.03	52.69	53.63	6,999,657	+0.98(+1.86%)
Jan 29, 2019	52.18	52.85	51.71	52.65	7,215,435	+0.34(+0.66%)
Jan 28, 2019	52.23	52.88	51.80	52.30	13,403,956	-0.30(-0.56%)
Jan 25, 2019	52.27	53.24	51.73	52.60	9,642,014	+0.80(+1.54%)
Jan 24, 2019	53.25	53.41	51.67	51.80	8,915,759	-1.43(-2.68%)
Jan 23, 2019	53.36	54.05	52.52	53.23	5,299,478	+0.02(+0.05%)
Jan 22, 2019	53.91	54.61	53.08	53.21	7,511,417	-1.04(-1.92%)
Jan 18, 2019	54.44	54.52	53.24	54.25	7,000,136	+0.25(+0.46%)
Jan 17, 2019	52.37	54.03	52.10	54.00	5,396,872	+1.19(+2.25%)
Jan 16, 2019	52.53	53.00	52.25	52.81	6,365,896	+0.01(+0.02%)
Jan 15, 2019	53.75	53.81	52.48	52.81	5,188,742	-0.45(-0.85%)
Jan 14, 2019	52.77	53.72	52.77	53.26	5,814,486	+0.01(+0.02%)
Jan 11, 2019	52.08	54.29	51.89	53.25	8,361,886	+1.02(+1.95%)
Jan 10, 2019	52.66	52.95	51.30	52.23	9,781,466	-0.48(-0.92%)
Jan 09, 2019	51.85	53.57	51.40	52.72	8,738,947	+1.11(+2.15%)
Jan 08, 2019	51.39	52.24	50.80	51.61	7,137,604	+0.50(+0.98%)
Jan 07, 2019	50.79	51.77	50.20	51.11	7,664,831	+0.50(+0.99%)
Jan 04, 2019	49.19	50.66	48.64	50.61	7,671,874	+2.36(+4.90%)
Jan 03, 2019	49.01	49.28	47.64	48.24	7,509,263	-0.71(-1.46%)
Jan 02, 2019	47.75	49.48	47.44	48.96	8,050,163	+0.52(+1.07%)
Dec 31, 2018	48.03	48.61	47.54	48.44	5,309,217	+0.63(+1.32%)
Dec 28, 2018	48.81	49.19	47.45	47.81	5,559,444	-0.71(-1.46%)
Dec 27, 2018	46.81	48.53	46.42	48.51	6,376,207	+0.62(+1.29%)
Dec 26, 2018	44.84	47.92	44.69	47.90	7,353,737	+3.31(+7.42%)
Dec 24, 2018	45.40	46.30	44.56	44.59	5,492,684	-1.99(-4.26%)
Dec 21, 2018	46.96	48.21	46.37	46.58	17,347,512	-0.56(-1.18%)
Dec 20, 2018	47.51	49.25	46.86	47.13	13,513,778	-0.99(-2.06%)
Dec 19, 2018	48.59	50.20	47.76	48.13	17,969,626	-0.27(-0.56%)
Dec 18, 2018	48.47	49.69	48.16	48.40	14,601,582	+0.10(+0.20%)
Dec 17, 2018	48.85	49.55	47.72	48.30	11,205,308	-0.85(-1.72%)
Dec 14, 2018	50.53	51.46	48.88	49.14	10,456,408	-1.85(-3.62%)
Dec 13, 2018	51.06	51.43	50.55	50.99	7,620,432	+0.07(+0.13%)
Dec 12, 2018	51.11	52.02	50.91	50.93	6,681,011	+0.57(+1.14%)
Dec 11, 2018	50.44	51.25	49.97	50.35	6,767,404	+0.30(+0.59%)
Dec 10, 2018	50.09	50.91	48.88	50.06	10,682,467	-0.48(-0.94%)
Dec 07, 2018	52.64	54.26	50.18	50.53	11,843,497	-1.63(-3.13%)
Dec 06, 2018	51.62	52.23	50.73	52.17	9,137,636	+0.17(+0.33%)
Dec 04, 2018	53.15	54.60	51.94	51.99	9,394,589	-1.08(-2.04%)
Dec 03, 2018	54.18	54.90	51.94	53.08	11,339,387	-0.41(-0.77%)
Nov 30, 2018	53.17	53.82	52.78	53.49	7,598,292	+0.21(+0.40%)
Nov 29, 2018	53.39	54.17	53.21	53.27	6,209,262	-0.31(-0.58%)
Nov 28, 2018	52.21	53.80	51.24	53.59	7,588,689	+1.26(+2.42%)
Nov 27, 2018	52.40	53.03	52.08	52.32	6,208,967	-0.36(-0.69%)
Nov 26, 2018	51.56	52.90	51.38	52.68	6,636,377	+2.01(+3.97%)
Nov 23, 2018	51.33	51.80	50.65	50.67	3,283,160	-1.64(-3.14%)
Nov 21, 2018		52.31	52.31	52.31	0	+1.51(+2.97%)
Nov 20, 2018	50.56	51.77	49.78	50.80	9,261,624	-0.87(-1.68%)
Nov 19, 2018	53.04	53.38	51.00	51.67	7,765,755	-1.65(-3.10%)
Nov 16, 2018	53.56	54.10	52.94	53.33	7,821,442	+0.07(+0.12%)
Nov 15, 2018	51.82	53.46	51.55	53.26	7,546,455	+1.24(+2.38%)
Nov 14, 2018	53.20	53.67	51.48	52.02	7,848,320	-0.27(-0.51%)
Nov 13, 2018	53.38	53.97	51.87	52.29	10,965,759	-1.41(-2.63%)
Nov 12, 2018	55.15	55.35	53.60	53.70	4,699,349	-1.04(-1.91%)
Nov 09, 2018	54.74	55.14	53.85	54.74	7,780,946	-0.42(-0.77%)
Nov 08, 2018	56.73	56.85	54.83	55.17	8,798,800	-1.73(-3.04%)
Nov 07, 2018	56.21	57.02	55.49	56.90	8,910,480	+1.18(+2.12%)
Nov 06, 2018	56.84	56.85	55.33	55.71	8,356,556	-1.13(-1.99%)
Nov 05, 2018	57.46	57.79	56.10	56.85	5,941,194	+0.22(+0.39%)
Nov 02, 2018	58.50	59.49	56.43	56.63	6,976,799	-1.30(-2.24%)

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.