Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	55.09	55.80	54.71	55.76	30,718,876	+1.36(+2.51%)
Jan 30, 2019	53.36	54.49	53.28	54.39	25,574,690	+1.42(+2.68%)
Jan 29, 2019	53.57	53.70	52.73	52.97	20,181,880	-0.47(-0.88%)
Jan 28, 2019	53.94	54.09	53.13	53.44	25,700,192	-1.04(-1.92%)
Jan 25, 2019	54.19	54.64	54.03	54.49	22,409,472	+0.85(+1.59%)
Jan 24, 2019	53.76	53.91	52.97	53.63	27,256,942	-0.08(-0.16%)
Jan 23, 2019	53.81	54.18	52.93	53.72	19,352,536	+0.25(+0.47%)
Jan 22, 2019	54.34	54.51	53.11	53.47	32,276,526	-1.39(-2.53%)
Jan 18, 2019	54.94	55.35	54.48	54.85	39,154,504	+0.42(+0.77%)
Jan 17, 2019	53.91	54.53	53.61	54.43	24,509,738	+0.45(+0.83%)
Jan 16, 2019	53.94	54.56	53.91	53.99	26,596,992	+0.19(+0.35%)
Jan 15, 2019	52.45	53.94	52.31	53.80	29,087,862	+1.62(+3.11%)
Jan 14, 2019	52.29	52.52	52.00	52.18	22,687,308	-0.62(-1.18%)
Jan 11, 2019	53.10	53.13	52.36	52.80	30,448,610	-0.66(-1.23%)
Jan 10, 2019	53.32	53.50	52.83	53.46	28,934,028	-0.22(-0.40%)
Jan 09, 2019	54.02	54.07	53.26	53.67	23,995,094	-0.08(-0.15%)
Jan 08, 2019	53.74	54.17	52.97	53.75	35,338,868	+0.39(+0.74%)
Jan 07, 2019	53.51	53.64	52.68	53.36	39,618,512	-0.12(-0.22%)
Jan 04, 2019	51.57	53.48	51.31	53.47	41,923,652	+2.73(+5.38%)
Jan 03, 2019	51.99	52.79	50.65	50.75	37,205,868	-1.49(-2.85%)
Jan 02, 2019	50.77	52.56	50.73	52.23	30,636,964	+0.51(+0.99%)
Dec 31, 2018	52.49	52.58	51.12	51.72	29,907,994	-0.07(-0.14%)
Dec 28, 2018	52.42	52.72	51.60	51.80	28,306,174	-0.34(-0.65%)
Dec 27, 2018	50.80	52.14	49.79	52.13	42,134,852	+0.22(+0.43%)
Dec 26, 2018	49.39	51.94	49.09	51.91	47,443,168	+3.16(+6.48%)
Dec 24, 2018	48.64	50.12	48.45	48.76	31,842,194	-0.17(-0.34%)
Dec 21, 2018	50.71	51.14	48.63	48.92	92,020,592	-1.49(-2.96%)
Dec 20, 2018	50.85	51.65	49.76	50.41	53,278,820	-0.68(-1.33%)
Dec 19, 2018	51.64	53.04	50.35	51.09	49,617,536	-0.28(-0.55%)
Dec 18, 2018	51.25	52.41	51.01	51.38	42,190,576	+0.61(+1.20%)
Dec 17, 2018	51.82	52.60	50.34	50.77	47,694,732	-1.28(-2.45%)
Dec 14, 2018	52.44	53.07	51.98	52.05	33,770,384	-0.99(-1.86%)
Dec 13, 2018	53.34	53.93	52.64	53.03	26,615,772	-0.09(-0.17%)
Dec 12, 2018	53.34	54.02	53.08	53.12	30,500,548	+0.60(+1.13%)
Dec 11, 2018	52.76	52.97	51.93	52.53	27,155,746	+0.61(+1.17%)
Dec 10, 2018	51.69	52.36	51.11	51.92	36,165,728	+0.15(+0.29%)
Dec 07, 2018	52.94	53.70	51.37	51.77	42,071,820	-1.61(-3.01%)
Dec 06, 2018	51.65	53.50	51.48	53.38	55,415,748	+0.89(+1.70%)
Dec 04, 2018	55.09	55.16	52.44	52.48	46,955,372	-2.78(-5.03%)
Dec 03, 2018	56.09	56.17	55.12	55.26	38,571,644	+0.60(+1.10%)
Nov 30, 2018	54.39	54.72	53.83	54.66	51,670,732	+0.31(+0.56%)
Nov 29, 2018	53.74	54.65	53.74	54.35	28,107,188	+0.10(+0.19%)
Nov 28, 2018	52.38	54.28	51.73	54.25	48,060,868	+2.09(+4.00%)
Nov 27, 2018	51.99	52.82	51.87	52.16	36,095,008	-0.21(-0.40%)
Nov 26, 2018	51.86	52.41	51.64	52.37	37,052,216	+1.24(+2.42%)
Nov 23, 2018	51.44	51.82	51.06	51.14	13,843,735	-0.69(-1.32%)
Nov 21, 2018		51.82	51.82	51.82	0	+0.59(+1.16%)
Nov 20, 2018	49.94	51.53	49.74	51.23	49,028,368	+0.29(+0.56%)
Nov 19, 2018	52.80	52.98	50.76	50.94	36,799,028	-2.07(-3.91%)
Nov 16, 2018	52.91	53.29	52.39	53.01	33,199,736	-0.16(-0.30%)
Nov 15, 2018	52.18	53.53	51.53	53.17	36,476,160	+1.05(+2.02%)
Nov 14, 2018	52.44	52.67	51.49	52.12	31,290,766	+0.38(+0.73%)
Nov 13, 2018	52.11	52.77	51.50	51.74	30,293,332	-0.13(-0.25%)
Nov 12, 2018	53.01	53.05	51.49	51.87	28,622,534	-1.37(-2.58%)
Nov 09, 2018	53.64	53.72	52.60	53.25	26,896,572	-0.81(-1.50%)
Nov 08, 2018	54.51	54.60	53.55	54.06	29,296,680	-0.55(-1.01%)
Nov 07, 2018	53.39	54.71	53.23	54.61	41,197,248	+1.88(+3.56%)
Nov 06, 2018	51.91	53.16	51.84	52.73	24,663,954	+0.79(+1.51%)
Nov 05, 2018	52.69	52.86	51.00	51.95	48,799,068	-0.88(-1.67%)
Nov 02, 2018	53.63	54.09	52.67	52.83	36,821,852	-0.61(-1.14%)

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.