Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	53.64	54.10	53.38	53.61	1,256,821	-0.18(-0.33%)
Jan 30, 2019	53.47	54.25	52.99	53.79	654,431	+0.63(+1.18%)
Jan 29, 2019	52.85	53.40	52.82	53.16	648,931	+0.39(+0.74%)
Jan 28, 2019	52.37	53.08	52.34	52.77	439,593	+0.04(+0.07%)
Jan 25, 2019	52.35	53.09	52.24	52.73	537,885	+0.63(+1.21%)
Jan 24, 2019	52.00	52.49	51.84	52.11	438,628	+0.20(+0.39%)
Jan 23, 2019	52.14	52.36	51.40	51.90	592,724	+0.03(+0.05%)
Jan 22, 2019	52.24	52.51	51.51	51.88	590,750	-0.70(-1.34%)
Jan 18, 2019	52.40	52.95	52.05	52.58	1,093,837	+0.74(+1.43%)
Jan 17, 2019	51.09	52.32	50.83	51.84	691,813	+0.74(+1.45%)
Jan 16, 2019	51.39	51.95	50.93	51.10	663,648	-0.10(-0.20%)
Jan 15, 2019	51.14	51.45	50.90	51.20	490,033	+0.06(+0.11%)
Jan 14, 2019	50.83	51.53	50.64	51.14	887,337	-0.08(-0.16%)
Jan 11, 2019	50.45	51.34	50.19	51.23	551,732	+0.47(+0.93%)
Jan 10, 2019	50.29	50.77	49.99	50.76	421,078	+0.31(+0.62%)
Jan 09, 2019	50.14	50.79	49.36	50.44	997,271	+0.61(+1.22%)
Jan 08, 2019	49.95	50.26	49.27	49.83	624,833	+0.38(+0.77%)
Jan 07, 2019	49.47	49.71	48.94	49.45	1,407,896	+0.11(+0.22%)
Jan 04, 2019	48.22	49.80	48.22	49.34	1,575,251	+1.89(+3.99%)
Jan 03, 2019	47.60	47.86	46.83	47.45	1,088,148	-0.67(-1.38%)
Jan 02, 2019	48.04	48.71	47.41	48.11	631,697	-0.62(-1.27%)
Dec 31, 2018	48.71	48.96	47.86	48.73	840,364	+0.30(+0.61%)
Dec 28, 2018	48.67	49.06	47.93	48.44	939,135	-0.15(-0.30%)
Dec 27, 2018	47.78	48.59	47.11	48.58	1,608,423	+0.16(+0.32%)
Dec 26, 2018	47.05	48.47	46.52	48.43	825,246	+1.71(+3.66%)
Dec 24, 2018	47.02	47.52	46.56	46.72	710,437	-0.80(-1.69%)
Dec 21, 2018	49.52	49.90	47.00	47.52	3,922,171	-2.05(-4.14%)
Dec 20, 2018	50.17	50.77	49.10	49.57	1,244,462	-0.79(-1.58%)
Dec 19, 2018	51.25	51.75	50.04	50.37	931,165	-0.89(-1.73%)
Dec 18, 2018	51.70	51.90	51.06	51.26	1,503,639	-0.06(-0.11%)
Dec 17, 2018	52.46	52.92	51.08	51.31	1,301,816	-1.42(-2.70%)
Dec 14, 2018	53.39	53.59	52.44	52.73	1,117,745	-0.99(-1.84%)
Dec 13, 2018	54.85	54.89	53.59	53.72	773,060	-0.96(-1.75%)
Dec 12, 2018	54.66	55.41	54.42	54.68	1,017,025	+0.83(+1.54%)
Dec 11, 2018	55.38	55.57	53.44	53.85	779,878	-0.83(-1.51%)
Dec 10, 2018	54.54	55.21	53.83	54.68	755,165	+0.56(+1.04%)
Dec 07, 2018	55.11	55.47	53.83	54.12	694,115	-1.28(-2.31%)
Dec 06, 2018	53.57	55.42	53.03	55.40	1,379,026	+1.20(+2.22%)
Dec 04, 2018	57.41	57.43	54.05	54.19	1,578,050	-3.34(-5.80%)
Dec 03, 2018	58.68	58.81	57.11	57.53	1,238,645	-0.39(-0.67%)
Nov 30, 2018	57.08	57.94	57.01	57.92	1,992,169	+0.85(+1.48%)
Nov 29, 2018	57.89	58.19	57.01	57.07	1,293,553	-1.05(-1.80%)
Nov 28, 2018	58.03	58.33	57.36	58.12	1,318,261	+0.43(+0.75%)
Nov 27, 2018	58.48	58.61	57.69	57.69	1,020,865	-0.97(-1.65%)
Nov 26, 2018	58.27	58.81	57.80	58.65	1,467,444	+0.83(+1.43%)
Nov 23, 2018	57.47	58.50	57.40	57.82	198,738	-0.13(-0.22%)
Nov 21, 2018		57.95	57.95	57.95	0	+0.55(+0.96%)
Nov 20, 2018	57.87	58.52	57.37	57.40	1,108,346	-1.35(-2.30%)
Nov 19, 2018	59.23	59.29	58.36	58.75	1,063,626	-0.72(-1.21%)
Nov 16, 2018	58.84	59.78	58.76	59.47	1,041,771	+0.31(+0.53%)
Nov 15, 2018	57.92	59.38	57.92	59.16	1,061,601	+0.97(+1.67%)
Nov 14, 2018	59.65	59.96	58.11	58.18	901,393	-1.08(-1.82%)
Nov 13, 2018	59.44	59.68	58.97	59.26	889,318	+0.07(+0.12%)
Nov 12, 2018	59.85	60.47	58.97	59.18	1,146,875	-0.78(-1.30%)
Nov 09, 2018	60.32	60.83	59.91	59.97	804,199	-0.55(-0.91%)
Nov 08, 2018	60.20	60.74	59.92	60.52	1,088,085	+0.17(+0.27%)
Nov 07, 2018	59.05	60.43	58.67	60.35	979,467	+1.97(+3.37%)
Nov 06, 2018	57.69	59.04	57.20	58.38	1,061,481	+0.86(+1.50%)
Nov 05, 2018	57.47	57.96	56.94	57.52	1,057,428	+0.16(+0.27%)
Nov 02, 2018	58.57	58.83	57.10	57.36	1,259,329	-0.88(-1.52%)

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.