Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	52.09	52.87	52.08	52.75	23,752,506	+0.20(+0.37%)
Jan 30, 2019	51.94	52.98	51.55	52.56	19,455,716	+0.83(+1.60%)
Jan 29, 2019	52.14	52.44	51.68	51.73	16,454,735	-0.52(-1.00%)
Jan 28, 2019	51.72	52.43	51.64	52.26	15,496,893	-0.14(-0.27%)
Jan 25, 2019	51.83	52.75	51.75	52.39	19,339,502	+1.07(+2.09%)
Jan 24, 2019	50.53	51.49	50.53	51.32	18,277,520	+0.47(+0.93%)
Jan 23, 2019	50.96	51.13	50.05	50.85	20,549,468	+0.23(+0.45%)
Jan 22, 2019	51.29	51.40	50.28	50.62	30,063,256	-1.04(-2.01%)
Jan 18, 2019	51.45	51.72	50.75	51.66	24,373,024	+0.53(+1.04%)
Jan 17, 2019	50.44	51.36	50.19	51.13	27,767,868	+0.23(+0.45%)
Jan 16, 2019	50.70	51.41	50.12	50.90	33,791,072	+0.66(+1.32%)
Jan 15, 2019	49.01	50.59	48.74	50.23	52,162,908	+2.01(+4.16%)
Jan 14, 2019	45.91	48.53	45.59	48.23	42,485,344	+1.83(+3.95%)
Jan 11, 2019	46.21	46.99	45.86	46.40	28,209,962	+0.20(+0.44%)
Jan 10, 2019	45.82	46.62	45.59	46.19	20,659,594	+0.05(+0.11%)
Jan 09, 2019	45.59	46.44	45.51	46.14	23,626,134	+0.75(+1.66%)
Jan 08, 2019	45.86	45.99	44.82	45.39	22,071,800	-0.12(-0.27%)
Jan 07, 2019	45.28	46.00	44.85	45.51	25,210,912	+0.39(+0.87%)
Jan 04, 2019	44.20	45.32	43.92	45.12	29,575,654	+2.10(+4.89%)
Jan 03, 2019	43.71	43.88	42.74	43.02	25,877,626	-0.79(-1.81%)
Jan 02, 2019	41.48	43.98	41.47	43.81	26,405,938	+1.20(+2.82%)
Dec 31, 2018	42.54	43.11	42.06	42.61	23,603,608	+0.19(+0.44%)
Dec 28, 2018	42.50	43.01	42.21	42.42	28,319,198	+0.05(+0.12%)
Dec 27, 2018	41.43	42.37	40.67	42.37	34,911,524	+0.27(+0.64%)
Dec 26, 2018	40.63	42.11	39.63	42.10	39,069,564	+1.78(+4.43%)
Dec 24, 2018	40.43	41.12	39.68	40.31	26,845,614	-0.80(-1.95%)
Dec 21, 2018	42.48	43.02	40.82	41.12	63,932,268	-1.66(-3.88%)
Dec 20, 2018	42.73	43.58	42.33	42.78	48,388,488	-0.45(-1.04%)
Dec 19, 2018	44.11	45.34	42.70	43.23	38,458,336	-0.91(-2.06%)
Dec 18, 2018	44.78	45.56	43.83	44.14	33,340,852	-0.26(-0.59%)
Dec 17, 2018	44.89	45.77	44.12	44.40	32,023,694	-0.63(-1.40%)
Dec 14, 2018	44.79	46.13	44.71	45.03	27,906,814	-0.61(-1.34%)
Dec 13, 2018	46.14	46.19	45.35	45.64	32,861,596	-0.17(-0.38%)
Dec 12, 2018	46.76	46.77	45.71	45.81	30,467,604	-0.20(-0.43%)
Dec 11, 2018	47.61	47.74	45.75	46.01	28,941,822	-0.70(-1.49%)
Dec 10, 2018	47.43	47.72	45.69	46.71	37,499,512	-1.05(-2.19%)
Dec 07, 2018	48.88	49.69	47.58	47.75	29,669,616	-1.40(-2.85%)
Dec 06, 2018	48.58	49.17	47.76	49.15	46,168,192	-1.80(-3.53%)
Dec 04, 2018	52.85	52.90	50.02	50.95	33,118,364	-2.37(-4.45%)
Dec 03, 2018	54.05	54.39	53.04	53.33	17,386,442	+0.30(+0.57%)
Nov 30, 2018	52.68	53.20	52.46	53.02	17,360,184	-0.09(-0.17%)
Nov 29, 2018	53.27	53.66	52.92	53.12	15,750,257	-0.56(-1.04%)
Nov 28, 2018	52.08	53.72	51.49	53.67	21,645,052	+1.73(+3.34%)
Nov 27, 2018	51.85	52.25	51.36	51.94	15,718,093	-0.22(-0.42%)
Nov 26, 2018	51.29	52.31	51.15	52.16	23,288,218	+1.62(+3.21%)
Nov 23, 2018	51.01	51.10	50.51	50.54	8,939,740	-0.92(-1.78%)
Nov 21, 2018		51.45	51.45	51.45	0	+0.28(+0.54%)
Nov 20, 2018	52.23	52.38	50.86	51.18	25,687,318	-1.71(-3.23%)
Nov 19, 2018	53.26	53.64	52.54	52.89	14,938,050	-0.27(-0.51%)
Nov 16, 2018	52.78	53.18	52.39	53.16	19,544,288	+0.29(+0.54%)
Nov 15, 2018	51.54	52.97	51.02	52.87	23,461,178	+0.90(+1.73%)
Nov 14, 2018	53.52	53.84	51.42	51.97	23,988,918	-1.05(-1.98%)
Nov 13, 2018	52.69	53.56	52.64	53.02	17,253,488	+0.47(+0.89%)
Nov 12, 2018	53.66	54.00	52.44	52.55	20,017,884	-1.27(-2.36%)
Nov 09, 2018	55.00	55.23	53.34	53.82	33,144,268	-1.65(-2.98%)
Nov 08, 2018	55.60	56.47	54.71	55.47	23,078,240	-0.39(-0.70%)
Nov 07, 2018	55.07	55.91	54.59	55.86	18,973,716	+1.29(+2.37%)
Nov 06, 2018	55.09	55.09	54.15	54.57	20,821,530	-0.51(-0.92%)
Nov 05, 2018	54.26	55.22	54.23	55.08	18,111,872	+1.13(+2.09%)
Nov 02, 2018	54.07	54.77	53.67	53.95	25,921,876	+0.44(+0.83%)

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.