Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	54.08	54.31	53.95	54.18	38,026,688	+0.03(+0.05%)
Jan 30, 2019	53.83	54.37	53.69	54.16	35,244,640	+0.59(+1.10%)
Jan 29, 2019	53.77	53.89	53.57	53.57	27,688,010	+0.12(+0.23%)
Jan 28, 2019	53.31	53.50	53.23	53.45	33,246,158	-0.29(-0.55%)
Jan 25, 2019	53.65	53.83	53.61	53.74	36,011,668	+0.61(+1.14%)
Jan 24, 2019	53.10	53.29	52.95	53.13	25,269,120	+0.06(+0.11%)
Jan 23, 2019	53.28	53.33	52.85	53.07	25,133,524	+0.24(+0.46%)
Jan 22, 2019	53.10	53.17	52.73	52.83	42,385,004	-0.83(-1.55%)
Jan 18, 2019	53.65	53.72	53.45	53.66	45,558,224	+0.54(+1.01%)
Jan 17, 2019	52.62	53.22	52.61	53.13	33,428,732	+0.19(+0.36%)
Jan 16, 2019	52.84	53.00	52.82	52.94	44,509,068	+0.15(+0.28%)
Jan 15, 2019	52.65	52.87	52.47	52.79	40,724,760	+0.28(+0.53%)
Jan 14, 2019	52.37	52.68	52.34	52.51	32,762,194	-0.24(-0.46%)
Jan 11, 2019	52.71	52.87	52.60	52.75	47,032,880	-0.36(-0.68%)
Jan 10, 2019	52.70	53.13	52.66	53.12	38,985,520	+0.21(+0.39%)
Jan 09, 2019	52.80	53.02	52.65	52.91	40,045,172	+0.59(+1.12%)
Jan 08, 2019	52.50	52.52	52.17	52.32	30,592,844	+0.34(+0.65%)
Jan 07, 2019	51.86	52.23	51.71	51.99	35,094,452	+0.20(+0.38%)
Jan 04, 2019	51.07	51.97	50.99	51.79	54,374,568	+1.54(+3.06%)
Jan 03, 2019	50.59	50.61	50.16	50.25	40,504,812	-0.46(-0.90%)
Jan 02, 2019	50.14	50.71	50.12	50.71	44,797,480	-0.10(-0.20%)
Dec 31, 2018	51.02	51.05	50.64	50.81	72,742,096	+0.08(+0.15%)
Dec 28, 2018	50.97	50.99	50.59	50.73	79,293,536	+0.27(+0.53%)
Dec 27, 2018	49.75	50.46	49.37	50.46	88,605,536	+0.15(+0.29%)
Dec 26, 2018	49.49	50.39	49.07	50.32	80,780,984	+1.14(+2.32%)
Dec 24, 2018	49.76	49.95	49.13	49.18	54,511,768	-0.58(-1.16%)
Dec 21, 2018	50.28	50.58	49.68	49.76	108,308,488	-0.88(-1.74%)
Dec 20, 2018	50.91	51.06	50.44	50.64	112,912,888	-0.21(-0.41%)
Dec 19, 2018	51.55	51.95	50.64	50.84	79,235,384	-0.49(-0.96%)
Dec 18, 2018	51.54	51.71	51.17	51.34	56,566,612	+0.04(+0.08%)
Dec 17, 2018	51.70	51.76	51.08	51.30	68,414,064	-0.41(-0.79%)
Dec 14, 2018	51.82	52.04	51.66	51.71	58,951,744	-0.68(-1.29%)
Dec 13, 2018	52.58	52.71	52.33	52.38	52,031,852	-0.09(-0.18%)
Dec 12, 2018	52.53	52.84	52.47	52.48	53,700,828	+0.76(+1.47%)
Dec 11, 2018	52.08	52.10	51.40	51.71	83,211,928	+0.16(+0.32%)
Dec 10, 2018	51.73	51.82	51.02	51.55	72,064,632	-0.40(-0.77%)
Dec 07, 2018	52.56	52.77	51.83	51.95	63,247,876	-0.53(-1.01%)
Dec 06, 2018	52.08	52.53	51.51	52.48	92,264,328	-0.50(-0.94%)
Dec 04, 2018	54.12	54.17	52.93	52.98	58,558,040	-1.41(-2.59%)
Dec 03, 2018	54.52	54.52	54.19	54.39	51,066,204	+0.71(+1.32%)
Nov 30, 2018	53.60	53.74	53.44	53.68	37,497,748	-0.23(-0.43%)
Nov 29, 2018	53.87	54.09	53.73	53.91	36,552,028	-0.27(-0.51%)
Nov 28, 2018	53.50	54.23	53.26	54.19	47,474,604	+0.76(+1.42%)
Nov 27, 2018	53.31	53.46	53.16	53.43	44,563,712	-0.21(-0.38%)
Nov 26, 2018	53.50	53.68	53.45	53.63	36,257,004	+0.80(+1.51%)
Nov 23, 2018	52.73	53.01	52.73	52.84	15,594,274	-0.35(-0.66%)
Nov 21, 2018		53.19	53.19	53.19	0	+0.74(+1.40%)
Nov 20, 2018	52.66	52.87	52.32	52.45	48,186,532	-0.92(-1.73%)
Nov 19, 2018	53.81	53.84	53.24	53.37	35,558,140	-0.47(-0.87%)
Nov 16, 2018	53.43	53.90	53.35	53.84	35,925,040	+0.06(+0.11%)
Nov 15, 2018	53.26	53.90	52.99	53.78	63,921,456	+0.17(+0.32%)
Nov 14, 2018	53.95	53.99	53.31	53.61	60,226,164	+0.04(+0.08%)
Nov 13, 2018	53.48	53.95	53.34	53.57	43,490,876	+0.23(+0.43%)
Nov 12, 2018	53.85	53.87	53.27	53.34	36,328,924	-0.89(-1.64%)
Nov 09, 2018	54.23	54.32	53.97	54.23	32,251,328	-0.36(-0.66%)
Nov 08, 2018	54.92	55.03	54.46	54.59	36,641,976	-0.54(-0.98%)
Nov 07, 2018	54.90	55.16	54.71	55.13	39,929,124	+0.73(+1.34%)
Nov 06, 2018	54.19	54.44	54.14	54.40	22,185,994	+0.22(+0.41%)
Nov 05, 2018	54.21	54.31	54.02	54.18	26,897,038	+0.00(+0.00%)
Nov 02, 2018	54.59	54.67	53.86	54.18	45,705,544	+0.08(+0.14%)

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.