Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	52.85	53.49	52.81	53.38	1,104,377	+0.64(+1.21%)
Jan 30, 2019	52.20	52.90	52.09	52.74	605,518	+0.91(+1.76%)
Jan 29, 2019	51.99	52.07	51.62	51.82	877,951	-0.18(-0.34%)
Jan 28, 2019	52.13	52.13	51.67	52.00	2,744,488	-0.51(-0.97%)
Jan 25, 2019	52.48	52.70	52.41	52.51	943,490	+0.31(+0.60%)
Jan 24, 2019	52.09	52.27	51.86	52.20	1,376,640	+0.09(+0.18%)
Jan 23, 2019	52.21	52.41	51.60	52.11	754,987	+0.07(+0.13%)
Jan 22, 2019	52.46	52.52	51.65	52.04	3,259,060	-0.69(-1.30%)
Jan 18, 2019	52.55	52.89	52.31	52.73	1,643,040	+0.60(+1.16%)
Jan 17, 2019	51.54	52.30	51.54	52.12	2,991,371	+0.39(+0.75%)
Jan 16, 2019	51.85	51.98	51.69	51.74	901,517	-0.01(-0.02%)
Jan 15, 2019	51.11	51.80	51.10	51.75	809,998	+0.73(+1.44%)
Jan 14, 2019	50.99	51.18	50.75	51.01	2,049,062	-0.37(-0.72%)
Jan 11, 2019	51.17	51.38	51.05	51.38	4,536,566	-0.08(-0.15%)
Jan 10, 2019	50.96	51.45	50.73	51.45	953,312	+0.25(+0.50%)
Jan 09, 2019	51.17	51.41	50.93	51.20	886,318	+0.24(+0.46%)
Jan 08, 2019	50.88	51.08	50.34	50.96	836,671	+0.59(+1.18%)
Jan 07, 2019	50.11	50.70	49.94	50.37	1,501,597	+0.42(+0.85%)
Jan 04, 2019	48.91	50.14	48.90	49.95	1,036,586	+1.67(+3.45%)
Jan 03, 2019	49.21	49.30	48.19	48.28	1,166,376	-1.24(-2.51%)
Jan 02, 2019	48.84	49.69	48.75	49.52	1,812,708	-0.12(-0.25%)
Dec 31, 2018	49.52	49.68	49.12	49.65	3,025,793	+0.51(+1.04%)
Dec 28, 2018	49.49	49.85	48.84	49.14	3,286,823	-0.08(-0.17%)
Dec 27, 2018	48.18	49.22	47.34	49.22	3,283,834	+0.43(+0.89%)
Dec 26, 2018	46.61	48.79	46.39	48.79	3,931,673	+2.42(+5.22%)
Dec 24, 2018	47.29	47.51	46.29	46.37	2,594,598	-1.23(-2.59%)
Dec 21, 2018	49.00	49.44	47.43	47.60	3,203,175	-1.06(-2.19%)
Dec 20, 2018	49.38	49.74	48.24	48.67	3,489,984	-0.96(-1.94%)
Dec 19, 2018	50.53	51.31	49.22	49.63	3,067,248	-0.92(-1.83%)
Dec 18, 2018	50.79	51.02	50.15	50.55	4,161,031	+0.21(+0.41%)
Dec 17, 2018	51.26	51.50	49.98	50.34	2,008,400	-1.17(-2.27%)
Dec 14, 2018	52.12	52.25	51.37	51.51	1,803,668	-1.08(-2.05%)
Dec 13, 2018	52.86	53.08	52.34	52.59	1,453,750	-0.06(-0.11%)
Dec 12, 2018	52.96	53.35	52.61	52.65	1,363,431	+0.39(+0.75%)
Dec 11, 2018	52.96	53.11	51.89	52.25	8,712,135	+0.08(+0.14%)
Dec 10, 2018	51.78	52.36	51.03	52.18	1,830,405	+0.34(+0.65%)
Dec 07, 2018	53.17	53.48	51.61	51.84	2,023,641	-1.46(-2.75%)
Dec 06, 2018	52.34	53.30	51.69	53.30	1,184,420	+0.07(+0.12%)
Dec 04, 2018	54.93	54.99	53.14	53.24	916,321	-1.92(-3.47%)
Dec 03, 2018	55.41	55.62	54.79	55.15	1,119,391	+0.79(+1.45%)
Nov 30, 2018	53.91	54.39	53.81	54.36	832,380	+0.47(+0.87%)
Nov 29, 2018	53.88	54.21	53.53	53.89	717,584	-0.12(-0.23%)
Nov 28, 2018	52.80	54.02	52.64	54.02	1,214,460	+1.58(+3.01%)
Nov 27, 2018	52.08	52.47	51.88	52.44	821,376	+0.10(+0.20%)
Nov 26, 2018	51.98	52.35	51.81	52.34	1,035,492	+0.96(+1.86%)
Nov 23, 2018	51.37	51.73	51.37	51.38	322,981	-0.27(-0.53%)
Nov 21, 2018		51.65	51.65	51.65	0	+0.21(+0.40%)
Nov 20, 2018	51.32	52.00	51.03	51.44	1,066,366	-0.85(-1.63%)
Nov 19, 2018	53.58	53.61	52.16	52.30	965,051	-1.42(-2.64%)
Nov 16, 2018	53.29	53.94	53.18	53.72	602,288	+0.03(+0.05%)
Nov 15, 2018	52.75	53.81	52.33	53.69	855,345	+0.73(+1.38%)
Nov 14, 2018	53.86	53.98	52.66	52.96	589,363	-0.44(-0.83%)
Nov 13, 2018	53.52	54.08	53.21	53.40	718,708	-0.04(-0.07%)
Nov 12, 2018	54.56	54.56	53.38	53.43	692,682	-1.36(-2.48%)
Nov 09, 2018	55.12	55.15	54.40	54.80	404,472	-0.65(-1.17%)
Nov 08, 2018	55.41	55.53	55.16	55.44	617,105	-0.08(-0.15%)
Nov 07, 2018	54.63	55.56	54.61	55.53	602,499	+1.44(+2.66%)
Nov 06, 2018	53.74	54.15	53.69	54.09	1,129,470	+0.31(+0.58%)
Nov 05, 2018	53.72	53.87	53.26	53.78	695,458	+0.07(+0.12%)
Nov 02, 2018	54.31	54.50	53.29	53.72	1,149,396	-0.46(-0.85%)

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.