Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	55.80	56.65	55.65	56.13	1,728,699	+0.29(+0.52%)
Jan 30, 2019	57.00	57.50	55.50	55.84	1,640,914	-0.77(-1.36%)
Jan 29, 2019	56.37	56.82	55.77	56.61	1,211,322	+0.54(+0.96%)
Jan 28, 2019	56.68	56.86	55.75	56.07	1,300,547	-1.02(-1.79%)
Jan 25, 2019	57.11	57.75	56.73	57.09	1,633,700	+0.70(+1.24%)
Jan 24, 2019	56.82	57.21	56.33	56.39	2,349,041	-0.57(-1.00%)
Jan 23, 2019	56.99	58.00	56.74	56.96	957,604	+0.11(+0.19%)
Jan 22, 2019	57.10	57.10	56.13	56.85	1,037,760	-0.52(-0.91%)
Jan 18, 2019	57.29	57.73	56.88	57.37	1,300,300	+0.65(+1.15%)
Jan 17, 2019	56.83	57.52	56.46	56.72	943,819	-0.55(-0.96%)
Jan 16, 2019	56.63	57.73	56.63	57.27	1,789,758	+0.50(+0.88%)
Jan 15, 2019	56.04	56.93	55.77	56.77	1,240,711	+0.81(+1.45%)
Jan 14, 2019	55.60	56.60	55.34	55.96	3,050,078	-0.11(-0.20%)
Jan 11, 2019	54.83	56.12	54.59	56.07	1,700,500	+0.91(+1.65%)
Jan 10, 2019	53.66	55.32	53.66	55.16	1,026,738	+1.24(+2.30%)
Jan 09, 2019	54.36	54.38	53.47	53.92	1,151,645	-0.14(-0.26%)
Jan 08, 2019	55.40	55.40	53.00	54.06	1,890,589	-0.31(-0.57%)
Jan 07, 2019	54.11	55.09	53.48	54.37	1,372,501	+0.37(+0.69%)
Jan 04, 2019	51.82	54.19	51.54	54.00	2,491,200	+3.02(+5.92%)
Jan 03, 2019	51.21	52.25	50.63	50.98	1,568,822	-0.75(-1.45%)
Jan 02, 2019	51.20	52.07	50.75	51.73	1,128,291	+0.27(+0.52%)
Dec 31, 2018	50.53	51.51	50.53	51.46	1,029,500	+1.09(+2.16%)
Dec 28, 2018	51.00	51.41	50.16	50.37	1,125,000	-0.31(-0.61%)
Dec 27, 2018	50.18	50.76	48.68	50.68	1,543,029	-0.14(-0.28%)
Dec 26, 2018	48.82	50.85	48.25	50.82	1,164,268	+2.09(+4.29%)
Dec 24, 2018	49.51	49.96	48.66	48.73	676,600	-1.09(-2.19%)
Dec 21, 2018	51.22	51.58	49.61	49.82	3,669,600	-1.40(-2.73%)
Dec 20, 2018	53.29	53.30	50.75	51.22	2,566,962	-2.16(-4.05%)
Dec 19, 2018	55.27	56.01	53.00	53.38	2,555,330	-1.70(-3.09%)
Dec 18, 2018	56.93	57.61	54.91	55.08	1,805,698	-1.62(-2.86%)
Dec 17, 2018	57.21	58.16	56.01	56.70	1,858,055	-1.32(-2.28%)
Dec 14, 2018	59.58	59.86	57.43	58.02	1,862,000	-1.38(-2.32%)
Dec 13, 2018	58.69	59.78	58.67	59.40	1,609,523	+0.88(+1.50%)
Dec 12, 2018	58.33	59.62	58.06	58.52	1,210,151	+0.95(+1.65%)
Dec 11, 2018	58.57	59.50	57.36	57.57	1,191,201	-0.44(-0.76%)
Dec 10, 2018	58.83	59.05	56.89	58.01	1,958,364	-0.95(-1.61%)
Dec 07, 2018	60.59	61.09	58.66	58.96	2,015,700	-2.86(-4.63%)
Dec 06, 2018	62.83	63.04	59.19	61.82	2,887,841	-2.25(-3.51%)
Dec 04, 2018	66.46	66.53	63.92	64.07	2,224,900	-2.31(-3.48%)
Dec 03, 2018	66.74	66.74	65.82	66.38	1,109,513	+0.32(+0.48%)
Nov 30, 2018	65.50	66.39	65.10	66.06	1,703,900	+0.40(+0.61%)
Nov 29, 2018	65.24	66.01	65.00	65.66	1,049,160	+0.05(+0.08%)
Nov 28, 2018	63.79	66.00	63.62	65.61	2,363,999	+2.93(+4.67%)
Nov 27, 2018	60.83	63.21	60.56	62.68	2,527,543	+1.90(+3.13%)
Nov 26, 2018	59.93	60.84	59.12	60.78	1,393,406	+1.12(+1.88%)
Nov 23, 2018	59.46	59.84	58.98	59.66	419,400	+0.03(+0.05%)
Nov 21, 2018		59.63	59.63	59.63	0	+0.94(+1.60%)
Nov 20, 2018	60.00	60.45	58.68	58.69	1,511,637	-1.76(-2.91%)
Nov 19, 2018	62.15	62.38	60.38	60.45	1,738,823	-1.98(-3.17%)
Nov 16, 2018	63.68	64.54	61.84	62.43	2,222,000	-2.21(-3.42%)
Nov 15, 2018	64.03	64.67	62.82	64.64	1,509,415	+0.29(+0.45%)
Nov 14, 2018	64.83	65.45	63.63	64.35	1,714,936	-0.12(-0.19%)
Nov 13, 2018	68.18	68.22	64.13	64.47	2,447,796	-3.73(-5.47%)
Nov 12, 2018	69.70	69.86	68.06	68.20	1,704,172	-1.50(-2.15%)
Nov 09, 2018	69.33	70.48	68.45	69.70	2,486,200	-0.45(-0.64%)
Nov 08, 2018	70.85	72.27	68.65	70.15	5,964,075	-5.93(-7.79%)
Nov 07, 2018	75.04	79.11	74.99	76.08	6,253,407	+6.83(+9.86%)
Nov 06, 2018	68.28	69.70	68.03	69.25	1,344,402	+0.68(+0.99%)
Nov 05, 2018	67.94	68.87	67.66	68.57	2,022,624	+0.91(+1.34%)
Nov 02, 2018	68.87	69.30	67.22	67.66	1,670,800	-0.87(-1.27%)

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.