Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	55.01	55.93	54.81	55.77	25,893,898	+0.75(+1.37%)
Jan 30, 2019	54.62	55.23	54.41	55.01	15,136,239	+0.59(+1.09%)
Jan 29, 2019	54.56	54.94	54.40	54.42	13,419,835	+0.21(+0.38%)
Jan 28, 2019	54.05	54.24	53.55	54.21	17,973,796	-0.37(-0.67%)
Jan 25, 2019	54.85	55.00	54.44	54.58	11,824,142	+0.24(+0.45%)
Jan 24, 2019	54.11	54.77	53.76	54.34	14,812,642	+0.08(+0.14%)
Jan 23, 2019	54.80	55.02	53.98	54.26	17,278,532	-0.45(-0.82%)
Jan 22, 2019	55.09	55.33	54.55	54.71	19,756,474	-0.84(-1.51%)
Jan 18, 2019	55.76	55.77	54.89	55.55	20,708,116	+0.65(+1.19%)
Jan 17, 2019	54.18	55.05	53.96	54.89	13,128,889	+0.37(+0.68%)
Jan 16, 2019	54.35	55.08	54.27	54.52	16,550,405	-0.02(-0.04%)
Jan 15, 2019	54.75	55.07	54.28	54.54	13,340,885	+0.03(+0.06%)
Jan 14, 2019	54.19	54.63	54.12	54.51	14,244,515	-0.07(-0.13%)
Jan 11, 2019	54.68	54.71	54.09	54.58	12,864,600	-0.25(-0.46%)
Jan 10, 2019	54.85	54.85	54.12	54.83	17,038,716	-0.28(-0.51%)
Jan 09, 2019	55.25	55.25	54.52	55.11	17,518,826	+0.29(+0.53%)
Jan 08, 2019	55.20	55.24	54.75	54.82	14,826,596	+0.40(+0.73%)
Jan 07, 2019	54.22	54.87	53.83	54.43	14,147,203	+0.28(+0.52%)
Jan 04, 2019	53.00	54.24	52.78	54.15	21,081,960	+1.93(+3.69%)
Jan 03, 2019	53.27	53.46	52.02	52.22	18,172,482	-0.81(-1.54%)
Jan 02, 2019	51.25	53.17	51.18	53.03	21,972,964	+1.14(+2.20%)
Dec 31, 2018	51.99	52.62	51.49	51.89	20,771,058	+0.02(+0.03%)
Dec 28, 2018	52.65	52.95	51.61	51.88	25,900,552	-0.59(-1.12%)
Dec 27, 2018	51.55	52.46	50.29	52.46	28,860,038	+0.23(+0.44%)
Dec 26, 2018	50.36	52.24	49.20	52.24	32,648,162	+2.38(+4.78%)
Dec 24, 2018	50.89	51.39	49.80	49.85	18,741,914	-1.99(-3.83%)
Dec 21, 2018	51.86	53.55	51.50	51.84	62,137,488	-0.39(-0.74%)
Dec 20, 2018	53.34	53.77	51.79	52.23	37,672,784	-1.64(-3.04%)
Dec 19, 2018	55.14	55.76	53.50	53.86	28,484,998	-0.93(-1.69%)
Dec 18, 2018	56.03	56.21	54.50	54.79	24,540,294	-1.55(-2.76%)
Dec 17, 2018	57.27	57.53	55.92	56.35	19,462,132	-1.17(-2.04%)
Dec 14, 2018	58.38	58.50	57.14	57.52	16,647,989	-1.07(-1.82%)
Dec 13, 2018	57.86	58.77	57.80	58.58	14,636,018	+0.73(+1.26%)
Dec 12, 2018	59.39	59.51	57.84	57.85	19,127,462	-0.50(-0.86%)
Dec 11, 2018	59.13	59.21	57.59	58.35	18,045,664	+0.11(+0.18%)
Dec 10, 2018	59.25	59.25	56.92	58.25	23,575,932	-0.84(-1.42%)
Dec 07, 2018	60.42	61.15	58.85	59.08	21,319,802	-0.57(-0.96%)
Dec 06, 2018	59.36	59.69	58.54	59.66	28,460,262	-0.79(-1.31%)
Dec 04, 2018	61.93	62.36	60.39	60.45	24,363,122	-1.36(-2.20%)
Dec 03, 2018	61.06	61.99	60.99	61.81	25,409,504	+1.31(+2.16%)
Nov 30, 2018	59.70	60.58	59.60	60.50	18,449,278	+0.33(+0.56%)
Nov 29, 2018	59.53	60.52	59.50	60.17	12,984,790	+0.46(+0.78%)
Nov 28, 2018	58.63	59.70	58.48	59.70	15,027,713	+1.07(+1.82%)
Nov 27, 2018	58.27	58.94	58.14	58.64	13,593,105	+0.05(+0.09%)
Nov 26, 2018	58.02	58.84	57.93	58.58	17,173,782	+1.13(+1.97%)
Nov 23, 2018	57.87	57.99	56.85	57.45	14,290,730	-1.58(-2.67%)
Nov 21, 2018		59.02	59.02	59.02	0	+0.45(+0.77%)
Nov 20, 2018	59.68	60.04	58.12	58.58	20,410,876	-1.71(-2.84%)
Nov 19, 2018	59.71	60.39	59.69	60.29	12,344,073	+0.20(+0.33%)
Nov 16, 2018	59.64	60.26	59.43	60.09	18,008,680	+0.59(+0.98%)
Nov 15, 2018	58.35	59.50	57.77	59.50	24,917,364	+0.61(+1.03%)
Nov 14, 2018	60.01	60.19	58.41	58.89	24,368,256	-0.46(-0.78%)
Nov 13, 2018	60.73	60.77	59.08	59.36	20,404,306	-1.39(-2.29%)
Nov 12, 2018	62.14	62.20	60.68	60.75	15,644,858	-0.79(-1.29%)
Nov 09, 2018	61.08	61.95	60.65	61.54	19,802,740	-0.02(-0.02%)
Nov 08, 2018	62.63	63.10	61.43	61.56	22,382,464	-0.99(-1.59%)
Nov 07, 2018	61.93	62.64	61.52	62.55	16,856,444	+0.78(+1.27%)
Nov 06, 2018	61.58	61.85	61.29	61.77	12,030,259	+0.26(+0.43%)
Nov 05, 2018	62.15	62.43	61.35	61.51	20,987,288	-0.23(-0.38%)
Nov 02, 2018	61.60	62.12	60.44	61.74	25,684,862	+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.