Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	58.10	58.21	57.64	57.92	1,175,076	-0.13(-0.22%)
Jan 30, 2019	57.94	58.47	57.83	58.05	1,759,484	+0.47(+0.82%)
Jan 29, 2019	57.95	58.38	57.18	57.58	695,004	-0.16(-0.28%)
Jan 28, 2019	56.99	58.40	56.51	57.74	785,388	+0.17(+0.30%)
Jan 25, 2019	58.38	58.87	57.47	57.57	1,368,700	-0.05(-0.09%)
Jan 24, 2019	57.69	58.13	57.17	57.62	703,232	-0.18(-0.31%)
Jan 23, 2019	58.46	58.86	56.92	57.80	1,053,845	-0.39(-0.67%)
Jan 22, 2019	58.51	59.34	57.53	58.19	1,324,076	-0.31(-0.53%)
Jan 18, 2019	58.95	59.52	58.15	58.50	1,128,000	+0.01(+0.02%)
Jan 17, 2019	57.74	58.99	57.74	58.49	980,460	+0.59(+1.02%)
Jan 16, 2019	58.48	58.71	57.73	57.90	1,141,748	-0.10(-0.17%)
Jan 15, 2019	57.24	58.56	57.24	58.00	873,789	+0.78(+1.36%)
Jan 14, 2019	58.40	58.56	57.21	57.22	1,262,701	-1.58(-2.69%)
Jan 11, 2019	58.12	58.80	57.73	58.80	952,800	+0.17(+0.29%)
Jan 10, 2019	57.98	59.23	57.39	58.63	1,776,211	+0.32(+0.55%)
Jan 09, 2019	57.99	58.98	57.73	58.31	1,811,909	+0.69(+1.20%)
Jan 08, 2019	56.81	57.80	56.05	57.62	1,616,760	+1.78(+3.19%)
Jan 07, 2019	55.41	56.70	55.21	55.84	1,886,044	+0.92(+1.68%)
Jan 04, 2019	53.68	55.36	53.34	54.92	1,965,300	+2.12(+4.02%)
Jan 03, 2019	53.02	53.62	52.20	52.80	695,892	-0.78(-1.46%)
Jan 02, 2019	52.68	54.12	52.15	53.58	1,331,668	-0.04(-0.07%)
Dec 31, 2018	52.98	54.02	52.82	53.62	1,390,700	+1.04(+1.98%)
Dec 28, 2018	53.68	53.78	51.61	52.58	948,700	-0.63(-1.18%)
Dec 27, 2018	50.85	53.21	50.61	53.21	1,458,869	+1.51(+2.92%)
Dec 26, 2018	49.46	51.91	49.16	51.70	1,471,131	+2.65(+5.40%)
Dec 24, 2018	50.00	50.42	48.00	49.05	3,451,400	-1.59(-3.14%)
Dec 21, 2018	51.93	52.55	50.41	50.64	1,850,300	-1.41(-2.71%)
Dec 20, 2018	53.09	53.71	51.49	52.05	1,362,439	-1.48(-2.76%)
Dec 19, 2018	54.06	55.25	52.81	53.53	1,207,325	-0.36(-0.67%)
Dec 18, 2018	53.81	54.85	53.27	53.89	1,143,956	+0.58(+1.09%)
Dec 17, 2018	53.77	54.54	52.37	53.31	1,219,565	-0.71(-1.31%)
Dec 14, 2018	53.64	55.10	53.50	54.02	689,900	-0.44(-0.81%)
Dec 13, 2018	55.11	55.82	54.09	54.46	756,819	-0.45(-0.82%)
Dec 12, 2018	54.45	55.74	54.00	54.91	847,646	+1.44(+2.69%)
Dec 11, 2018	54.50	54.99	53.02	53.47	852,729	-0.11(-0.21%)
Dec 10, 2018	53.17	54.47	53.04	53.58	921,587	+0.12(+0.22%)
Dec 07, 2018	56.19	56.32	53.05	53.46	1,250,200	-2.77(-4.93%)
Dec 06, 2018	54.95	56.25	54.06	56.23	1,155,072	+0.60(+1.08%)
Dec 04, 2018	57.21	58.50	55.41	55.63	1,274,600	-1.25(-2.20%)
Dec 03, 2018	57.02	57.39	55.84	56.88	822,305	+1.66(+3.01%)
Nov 30, 2018	55.86	56.24	54.62	55.22	1,269,400	-0.76(-1.36%)
Nov 29, 2018	56.39	56.98	55.41	55.98	1,103,966	-0.77(-1.36%)
Nov 28, 2018	54.76	57.31	54.32	56.75	1,430,488	+2.61(+4.82%)
Nov 27, 2018	54.35	54.55	53.43	54.14	794,075	-0.23(-0.42%)
Nov 26, 2018	53.60	54.57	53.13	54.37	894,731	+1.47(+2.78%)
Nov 23, 2018	52.19	53.49	52.18	52.90	355,800	+0.55(+1.05%)
Nov 21, 2018		52.35	52.35	52.35	0	+1.44(+2.83%)
Nov 20, 2018	49.13	51.70	48.02	50.91	1,326,900	+0.24(+0.47%)
Nov 19, 2018	53.30	53.44	50.47	50.67	1,382,990	-2.77(-5.18%)
Nov 16, 2018	53.09	54.28	52.39	53.44	1,068,900	-0.32(-0.60%)
Nov 15, 2018	52.40	54.13	51.59	53.76	1,079,790	+1.21(+2.30%)
Nov 14, 2018	52.97	53.81	51.67	52.55	1,384,721	+0.46(+0.88%)
Nov 13, 2018	51.18	52.97	51.18	52.09	1,212,979	+0.99(+1.94%)
Nov 12, 2018	52.88	53.56	49.74	51.10	2,532,043	-3.89(-7.07%)
Nov 09, 2018	56.53	56.64	54.36	54.99	974,500	-1.62(-2.86%)
Nov 08, 2018	55.57	57.66	55.35	56.61	1,728,676	+1.04(+1.87%)
Nov 07, 2018	52.43	57.25	51.69	55.57	4,357,296	+8.09(+17.04%)
Nov 06, 2018	47.00	48.19	46.89	47.48	1,275,984	+0.38(+0.81%)
Nov 05, 2018	48.19	48.20	46.96	47.10	1,070,633	-1.19(-2.46%)
Nov 02, 2018	49.68	50.00	47.97	48.29	808,600	-0.85(-1.73%)

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.