Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	58.98	59.47	58.82	59.24	3,331,481	+0.26(+0.44%)
Jan 30, 2019	58.87	59.27	58.36	58.98	2,477,236	+0.20(+0.34%)
Jan 29, 2019	59.44	59.45	58.33	58.78	2,094,520	-0.72(-1.21%)
Jan 28, 2019	58.74	59.54	58.07	59.50	2,746,716	+0.16(+0.27%)
Jan 25, 2019	58.14	59.45	58.14	59.34	2,821,300	+1.74(+3.02%)
Jan 24, 2019	57.46	57.70	56.72	57.60	1,757,775	+0.29(+0.51%)
Jan 23, 2019	57.98	58.08	56.39	57.31	2,346,140	-0.46(-0.80%)
Jan 22, 2019	58.28	58.68	57.21	57.77	2,520,336	-0.94(-1.60%)
Jan 18, 2019	58.25	59.48	58.23	58.71	2,807,000	+0.89(+1.54%)
Jan 17, 2019	56.38	58.10	56.03	57.82	3,293,555	+1.49(+2.65%)
Jan 16, 2019	56.62	56.86	55.97	56.33	2,655,132	-0.34(-0.60%)
Jan 15, 2019	57.25	57.42	56.09	56.67	3,795,612	-0.61(-1.06%)
Jan 14, 2019	56.11	57.98	55.84	57.28	2,623,798	+0.77(+1.36%)
Jan 11, 2019	56.42	57.55	56.00	56.51	3,413,300	-0.36(-0.63%)
Jan 10, 2019	56.39	56.93	55.12	56.87	3,641,597	-0.96(-1.66%)
Jan 09, 2019	57.18	58.28	56.13	57.83	3,953,823	+0.43(+0.75%)
Jan 08, 2019	56.36	57.52	55.15	57.40	4,039,845	+1.64(+2.94%)
Jan 07, 2019	52.94	56.22	52.94	55.76	4,249,785	+3.01(+5.71%)
Jan 04, 2019	53.11	53.68	52.55	52.75	4,910,800	+0.25(+0.48%)
Jan 03, 2019	52.70	53.99	50.94	52.50	6,214,661	-1.10(-2.05%)
Jan 02, 2019	52.19	54.04	52.00	53.60	3,299,236	+0.64(+1.21%)
Dec 31, 2018	51.72	52.96	51.72	52.96	3,330,800	+1.62(+3.16%)
Dec 28, 2018	52.20	52.47	50.81	51.34	2,823,800	-0.62(-1.19%)
Dec 27, 2018	50.72	51.98	50.00	51.96	3,489,864	+0.39(+0.76%)
Dec 26, 2018	48.60	51.62	48.46	51.57	4,418,755	+3.33(+6.90%)
Dec 24, 2018	48.53	51.01	47.72	48.24	1,778,000	-0.62(-1.27%)
Dec 21, 2018	50.77	51.60	48.61	48.86	6,188,400	-1.55(-3.07%)
Dec 20, 2018	50.81	51.97	49.65	50.41	5,914,411	-0.55(-1.08%)
Dec 19, 2018	52.99	53.53	50.74	50.96	4,896,585	-1.01(-1.94%)
Dec 18, 2018	52.79	53.50	51.56	51.97	5,808,532	-0.26(-0.50%)
Dec 17, 2018	52.36	54.37	51.56	52.23	9,167,579	-3.14(-5.67%)
Dec 14, 2018	55.25	57.40	55.06	55.37	5,234,600	-0.56(-1.00%)
Dec 13, 2018	58.73	58.82	55.56	55.93	5,611,578	-3.05(-5.17%)
Dec 12, 2018	58.74	59.85	58.41	58.98	4,712,724	+0.89(+1.53%)
Dec 11, 2018	59.43	59.99	57.57	58.09	3,556,910	-0.57(-0.97%)
Dec 10, 2018	60.37	60.37	58.07	58.66	3,777,350	-1.92(-3.17%)
Dec 07, 2018	62.22	63.64	60.36	60.58	3,641,300	-1.70(-2.73%)
Dec 06, 2018	61.32	62.35	60.34	62.28	5,244,648	+0.02(+0.03%)
Dec 04, 2018	66.71	67.06	62.03	62.26	7,036,000	-4.73(-7.06%)
Dec 03, 2018	66.09	67.56	65.77	66.99	6,535,710	+2.40(+3.72%)
Nov 30, 2018	63.87	65.00	63.34	64.59	3,992,200	+0.52(+0.81%)
Nov 29, 2018	65.02	65.09	63.90	64.07	4,234,374	-1.52(-2.32%)
Nov 28, 2018	64.98	65.81	64.04	65.59	3,956,585	+0.91(+1.41%)
Nov 27, 2018	64.00	64.98	63.32	64.68	4,055,005	+0.34(+0.53%)
Nov 26, 2018	63.62	64.85	63.46	64.34	5,707,800	+1.79(+2.86%)
Nov 23, 2018	61.99	62.97	61.88	62.55	3,849,800	+0.46(+0.74%)
Nov 21, 2018		62.09	62.09	62.09	0	-1.44(-2.27%)
Nov 20, 2018	61.00	65.54	60.07	63.53	11,884,504	+1.33(+2.14%)
Nov 19, 2018	66.10	67.29	62.18	62.20	7,439,872	-4.23(-6.37%)
Nov 16, 2018	67.44	67.56	65.52	66.43	5,276,100	-1.35(-1.99%)
Nov 15, 2018	65.93	68.28	64.81	67.78	5,487,023	+1.23(+1.85%)
Nov 14, 2018	67.63	69.10	66.09	66.55	4,390,065	-0.50(-0.75%)
Nov 13, 2018	64.95	67.70	64.85	67.05	5,587,923	-0.10(-0.15%)
Nov 12, 2018	67.60	68.38	66.55	67.15	4,200,518	-0.64(-0.94%)
Nov 09, 2018	73.15	73.29	67.71	67.79	6,359,000	-5.44(-7.43%)
Nov 08, 2018	72.45	73.59	72.01	73.23	2,946,907	+0.42(+0.58%)
Nov 07, 2018	71.94	72.86	70.56	72.81	2,308,853	+1.13(+1.58%)
Nov 06, 2018	71.04	71.91	70.09	71.68	2,392,686	+0.58(+0.82%)
Nov 05, 2018	71.84	72.06	69.52	71.10	3,085,222	-0.79(-1.10%)
Nov 02, 2018	73.89	75.11	70.46	71.89	4,078,300	-1.19(-1.63%)

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.