Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	51.98	52.45	51.60	52.14	4,875,576	-0.09(-0.17%)
Dec 28, 2018	52.42	52.87	52.05	52.23	6,455,869	-0.06(-0.12%)
Dec 27, 2018	51.68	52.29	50.78	52.29	7,448,089	+0.25(+0.49%)
Dec 26, 2018	50.99	52.04	50.38	52.04	7,552,390	+1.19(+2.34%)
Dec 24, 2018	52.53	52.56	50.68	50.85	4,420,232	-1.64(-3.12%)
Dec 21, 2018	53.10	54.38	52.47	52.48	11,451,989	-0.94(-1.75%)
Dec 20, 2018	54.09	54.28	53.01	53.42	6,150,627	-0.79(-1.45%)
Dec 19, 2018	54.69	55.32	53.88	54.21	4,823,332	-0.51(-0.93%)
Dec 18, 2018	55.53	55.58	54.33	54.72	4,648,820	-0.40(-0.73%)
Dec 17, 2018	57.07	57.25	54.68	55.12	6,424,098	-1.97(-3.45%)
Dec 14, 2018	57.04	57.51	56.84	57.09	5,679,992	-0.26(-0.46%)
Dec 13, 2018	57.26	57.71	57.06	57.35	4,642,350	+0.17(+0.29%)
Dec 12, 2018	56.85	57.50	56.74	57.19	5,739,150	+0.64(+1.13%)
Dec 11, 2018	56.05	56.94	55.95	56.55	4,993,848	+0.88(+1.59%)
Dec 10, 2018	55.19	55.81	54.47	55.66	4,455,899	+0.73(+1.32%)
Dec 07, 2018	55.44	56.32	54.89	54.94	4,648,874	-0.46(-0.82%)
Dec 06, 2018	55.06	55.44	54.20	55.39	5,799,607	+0.13(+0.24%)
Dec 04, 2018	56.08	56.60	55.18	55.26	4,836,651	-0.60(-1.07%)
Dec 03, 2018	55.59	55.98	55.29	55.86	5,548,686	+0.21(+0.38%)
Nov 30, 2018	55.04	55.71	54.93	55.65	4,073,558	+0.42(+0.76%)
Nov 29, 2018	54.95	55.49	54.85	55.23	2,659,236	+0.18(+0.33%)
Nov 28, 2018	55.22	55.63	54.83	55.04	4,091,250	-0.36(-0.65%)
Nov 27, 2018	54.95	55.46	54.76	55.40	4,233,674	+0.44(+0.80%)
Nov 26, 2018	54.33	55.13	54.24	54.96	5,781,859	+0.84(+1.55%)
Nov 23, 2018	54.18	54.51	53.91	54.12	1,561,116	-0.12(-0.23%)
Nov 21, 2018		54.24	54.24	54.24	0	-0.34(-0.63%)
Nov 20, 2018	55.14	55.71	54.56	54.59	4,413,464	-0.40(-0.73%)
Nov 19, 2018	55.17	55.70	54.81	54.99	5,098,446	-0.41(-0.74%)
Nov 16, 2018	54.70	55.84	54.57	55.40	6,127,802	+0.74(+1.35%)
Nov 15, 2018	54.47	54.89	54.08	54.66	5,150,879	-0.06(-0.11%)
Nov 14, 2018	54.58	55.15	54.29	54.73	6,575,154	+0.53(+0.99%)
Nov 13, 2018	53.93	54.82	53.55	54.19	6,828,419	+0.45(+0.83%)
Nov 12, 2018	55.17	55.52	53.66	53.75	9,993,639	-2.15(-3.84%)
Nov 09, 2018	53.57	56.05	53.39	55.89	11,112,849	+2.54(+4.76%)
Nov 08, 2018	53.51	53.53	52.90	53.35	5,866,926	-0.38(-0.70%)
Nov 07, 2018	53.25	53.82	52.80	53.73	6,589,869	+0.72(+1.36%)
Nov 06, 2018	52.80	53.53	52.68	53.01	5,903,487	+0.25(+0.46%)
Nov 05, 2018	52.70	53.53	52.28	52.76	8,934,818	-0.05(-0.10%)
Nov 02, 2018	53.36	53.36	52.45	52.82	5,996,872	+0.18(+0.35%)
Nov 01, 2018	52.24	52.98	51.97	52.63	5,438,225	+0.46(+0.89%)
Oct 31, 2018	52.65	52.76	51.43	52.17	9,947,289	-0.56(-1.06%)
Oct 30, 2018	51.08	52.83	50.76	52.73	9,371,916	+2.02(+3.99%)
Oct 29, 2018	51.80	52.40	50.29	50.71	11,083,987	-1.49(-2.85%)
Oct 26, 2018	53.87	54.54	51.91	52.19	10,991,393	-3.71(-6.64%)
Oct 25, 2018	56.78	56.98	55.72	55.91	6,882,978	-0.72(-1.27%)
Oct 24, 2018	55.52	57.27	55.51	56.63	6,960,981	+1.09(+1.96%)
Oct 23, 2018	55.40	55.82	54.98	55.54	4,298,857	-0.21(-0.38%)
Oct 22, 2018	56.56	56.76	55.62	55.75	3,483,605	-0.77(-1.36%)
Oct 19, 2018	56.43	57.41	56.29	56.52	7,885,142	+1.65(+3.00%)
Oct 18, 2018	55.02	55.30	54.60	54.88	4,505,818	-0.43(-0.78%)
Oct 17, 2018	54.10	55.36	53.97	55.30	6,258,948	+0.82(+1.50%)
Oct 16, 2018	54.57	54.76	54.32	54.49	3,706,987	+0.05(+0.10%)
Oct 15, 2018	54.32	54.88	54.16	54.43	3,951,801	+0.01(+0.02%)
Oct 12, 2018	54.51	54.74	53.88	54.43	4,937,775	+0.17(+0.30%)
Oct 11, 2018	55.58	55.82	54.06	54.26	8,322,497	-1.29(-2.32%)
Oct 10, 2018	56.17	56.90	55.52	55.55	5,503,053	-1.08(-1.91%)
Oct 09, 2018	56.98	57.16	56.62	56.63	5,289,582	-0.24(-0.43%)
Oct 08, 2018	56.27	57.04	56.14	56.87	4,700,771	+0.56(+0.99%)
Oct 05, 2018	56.37	56.60	56.22	56.31	3,415,224	-0.18(-0.32%)
Oct 04, 2018	56.95	56.97	56.15	56.50	4,260,749	-0.87(-1.52%)
Oct 03, 2018	58.77	58.81	57.29	57.37	4,325,784	-1.28(-2.18%)
Oct 02, 2018	58.43	59.00	58.27	58.65	3,128,509	+0.28(+0.48%)
Oct 01, 2018	58.27	58.58	58.21	58.37	2,431,822	+0.10(+0.18%)
Sep 28, 2018	58.07	58.26	57.97	58.26	2,862,739	+0.19(+0.33%)
Sep 27, 2018	58.35	58.61	58.03	58.07	2,871,100	-0.32(-0.55%)
Sep 26, 2018	58.52	59.01	58.32	58.39	2,629,981	-0.03(-0.06%)
Sep 25, 2018	59.30	59.35	58.38	58.43	2,697,772	-0.70(-1.18%)
Sep 24, 2018	60.03	60.20	59.05	59.12	3,141,722	-1.00(-1.66%)
Sep 21, 2018	59.86	60.30	59.85	60.13	5,386,382	+0.26(+0.44%)
Sep 20, 2018	59.44	60.09	59.37	59.86	3,939,861	+0.75(+1.27%)
Sep 19, 2018	59.39	59.69	59.09	59.12	3,466,924	-0.29(-0.48%)
Sep 18, 2018	59.84	59.93	59.34	59.40	3,016,676	-0.48(-0.80%)
Sep 17, 2018	59.18	59.89	59.08	59.88	3,303,145	+0.71(+1.21%)
Sep 14, 2018	59.34	59.45	58.93	59.17	2,118,011	-0.15(-0.25%)
Sep 13, 2018	59.24	59.34	58.74	59.32	3,538,850	+0.16(+0.26%)
Sep 12, 2018	58.38	59.26	58.37	59.16	3,014,144	+0.70(+1.19%)
Sep 11, 2018	58.13	58.57	57.96	58.46	3,430,064	+0.02(+0.03%)
Sep 10, 2018	58.32	58.86	58.31	58.45	3,853,127	+0.13(+0.22%)
Sep 07, 2018	58.05	58.36	57.67	58.32	3,424,762	+0.01(+0.01%)
Sep 06, 2018	57.72	58.45	57.51	58.31	3,786,360	+0.36(+0.62%)
Sep 05, 2018	56.61	58.00	56.52	57.95	4,570,897	+1.18(+2.09%)
Sep 04, 2018	57.21	57.43	56.58	56.77	5,189,204	-1.03(-1.78%)
Aug 31, 2018		57.79	57.79	57.79	0	+0.15(+0.26%)
Aug 30, 2018	58.09	58.29	57.47	57.65	3,164,585	-0.63(-1.08%)
Aug 29, 2018	58.19	58.52	58.18	58.27	2,668,193	+0.16(+0.27%)
Aug 28, 2018	58.55	58.65	58.03	58.12	2,312,116	-0.27(-0.46%)
Aug 27, 2018	58.43	58.59	57.97	58.39	2,387,947	+0.18(+0.31%)
Aug 24, 2018	57.92	58.32	57.73	58.20	2,351,048	+0.27(+0.47%)
Aug 23, 2018	58.06	58.39	57.85	57.93	2,827,274	-0.37(-0.63%)
Aug 22, 2018	58.65	58.70	58.30	58.30	2,412,963	-0.36(-0.61%)
Aug 21, 2018	58.79	58.91	58.33	58.65	2,670,224	-0.23(-0.38%)
Aug 20, 2018	58.85	59.08	58.81	58.88	2,472,707	+0.14(+0.24%)
Aug 17, 2018	58.06	58.82	57.81	58.74	4,048,835	+0.68(+1.17%)
Aug 16, 2018	57.49	58.18	57.49	58.06	3,634,580	+0.77(+1.35%)
Aug 15, 2018	56.95	57.36	56.67	57.29	4,878,700	+0.27(+0.47%)
Aug 14, 2018	57.05	57.35	56.99	57.02	2,910,128	-0.03(-0.05%)
Aug 13, 2018	56.98	57.24	56.58	57.04	3,131,416	+0.10(+0.18%)
Aug 10, 2018	57.23	57.31	56.80	56.94	3,374,316	-0.44(-0.76%)
Aug 09, 2018	57.84	58.02	57.33	57.38	3,423,436	-0.57(-0.99%)
Aug 08, 2018	58.37	58.45	57.93	57.95	2,195,381	-0.56(-0.95%)
Aug 07, 2018	58.65	58.65	57.91	58.51	2,506,264	-0.13(-0.22%)
Aug 06, 2018	58.70	58.84	58.46	58.64	2,921,474	-0.10(-0.18%)
Aug 03, 2018	58.63	59.55	58.16	58.74	4,968,686	+0.23(+0.39%)
Aug 02, 2018	57.56	58.68	57.55	58.52	4,145,700	+1.01(+1.76%)
Aug 01, 2018	58.16	58.31	57.26	57.51	5,028,336	-0.81(-1.39%)
Jul 31, 2018	57.87	58.61	57.81	58.32	5,448,603	+0.48(+0.83%)
Jul 30, 2018	56.94	58.00	56.88	57.84	5,517,050	-0.17(-0.30%)
Jul 27, 2018	57.37	58.64	56.50	58.01	6,316,804	-0.24(-0.42%)
Jul 26, 2018	57.45	59.11	57.45	58.25	6,707,252	+0.86(+1.50%)
Jul 25, 2018	56.84	57.51	56.79	57.39	3,831,989	+0.59(+1.04%)
Jul 24, 2018	57.02	57.18	56.51	56.80	6,213,786	-0.50(-0.87%)
Jul 23, 2018	57.40	57.56	57.03	57.30	6,127,481	-0.10(-0.17%)
Jul 20, 2018		57.55	56.91	57.39	3,752,042	+0.17(+0.30%)
Jul 19, 2018	56.87	57.48	56.39	57.22	4,994,108	+0.82(+1.45%)
Jul 18, 2018	56.66	57.03	56.01	56.40	4,267,194	-0.65(-1.14%)
Jul 17, 2018	56.60	57.39	56.60	57.05	3,585,786	+0.31(+0.55%)
Jul 16, 2018	56.71	56.77	56.29	56.74	2,786,139	-0.11(-0.20%)
Jul 13, 2018	56.41	56.90	56.37	56.85	3,104,965	+0.50(+0.89%)
Jul 12, 2018	56.39	56.75	56.18	56.35	2,892,129	-0.06(-0.11%)
Jul 11, 2018	56.84	56.98	56.35	56.41	2,711,871	-0.42(-0.75%)
Jul 10, 2018	56.29	56.87	55.94	56.84	3,021,849	+0.63(+1.12%)
Jul 09, 2018	56.59	56.70	56.16	56.20	4,743,249	-0.67(-1.19%)
Jul 06, 2018	57.05	57.29	56.74	56.88	3,828,889	-0.16(-0.27%)
Jul 05, 2018	56.15	57.04	56.15	57.03	4,244,553	+1.12(+1.99%)
Jul 03, 2018		55.92	55.92	55.92	0	+0.08(+0.14%)
Jul 02, 2018	55.86	56.30	55.37	55.84	3,535,677	-0.20(-0.35%)
Jun 29, 2018	56.20	56.45	55.78	56.04	4,884,641	-0.10(-0.18%)
Jun 28, 2018	55.90	56.19	55.62	56.14	3,344,491	+0.19(+0.34%)
Jun 27, 2018	56.33	56.78	55.89	55.95	4,890,571	-0.37(-0.66%)
Jun 26, 2018	56.30	56.64	55.75	56.33	4,511,352	+0.03(+0.05%)
Jun 25, 2018	55.62	56.42	55.51	56.30	5,126,158	+0.41(+0.74%)
Jun 22, 2018	54.95	56.01	54.92	55.88	5,901,720	+0.99(+1.80%)
Jun 21, 2018	55.06	55.25	54.70	54.90	4,216,548	-0.35(-0.64%)
Jun 20, 2018	55.18	55.38	54.87	55.25	5,665,463	-0.09(-0.16%)
Jun 19, 2018	55.35	55.82	55.02	55.34	5,296,510	+0.60(+1.09%)
Jun 18, 2018	55.52	55.66	54.22	54.74	9,141,177	-1.23(-2.19%)
Jun 15, 2018		56.01	54.74	55.97	11,269,985	+1.23(+2.24%)
Jun 14, 2018	54.49	54.98	54.19	54.74	4,987,429	+0.22(+0.40%)
Jun 13, 2018	55.15	55.28	54.44	54.53	4,917,863	-0.58(-1.05%)
Jun 12, 2018	55.12	55.37	54.89	55.11	3,880,639	-0.02(-0.03%)
Jun 11, 2018	54.78	55.26	54.78	55.12	3,724,273	+0.35(+0.65%)
Jun 08, 2018	54.43	55.18	54.39	54.77	5,530,885	+0.50(+0.92%)
Jun 07, 2018	53.89	54.96	53.70	54.27	6,588,877	+0.16(+0.30%)
Jun 06, 2018		54.15	53.58	54.10	3,921,259	+0.24(+0.45%)
Jun 05, 2018	54.26	54.31	53.82	53.86	3,856,693	-0.36(-0.67%)
Jun 04, 2018	54.21	54.51	54.06	54.22	3,772,363	+0.02(+0.03%)
Jun 01, 2018	54.69	54.86	53.85	54.21	4,346,825	-0.35(-0.63%)
May 31, 2018	55.54	55.56	54.40	54.55	5,474,984	-1.12(-2.02%)
May 30, 2018	55.11	55.88	54.88	55.68	5,092,806	+0.72(+1.31%)
May 29, 2018	55.05	55.40	54.79	54.96	5,821,300	-0.16(-0.30%)
May 25, 2018		55.12	55.12	55.12	0	+1.09(+2.02%)
May 24, 2018	54.24	54.58	53.91	54.03	3,971,311	-0.20(-0.37%)
May 23, 2018	53.96	54.48	53.81	54.23	3,943,048	+0.27(+0.50%)
May 22, 2018	54.03	54.41	53.85	53.96	4,782,261	+0.14(+0.26%)
May 21, 2018	54.03	54.25	53.76	53.83	5,153,387	+0.03(+0.05%)
May 18, 2018	53.89	53.92	53.44	53.80	5,835,653	-0.06(-0.11%)
May 17, 2018	53.79	53.94	53.45	53.86	4,719,552	+0.17(+0.32%)
May 16, 2018	53.29	53.97	53.18	53.69	4,410,171	+0.38(+0.71%)
May 15, 2018	53.43	53.52	52.99	53.31	7,601,792	-0.34(-0.63%)
May 14, 2018	54.22	54.34	53.50	53.64	6,181,649	-0.58(-1.07%)
May 11, 2018	54.31	54.91	54.04	54.22	4,642,691	+0.20(+0.37%)
May 10, 2018	53.92	54.27	53.66	54.03	4,667,686	+0.49(+0.92%)
May 09, 2018	54.07	54.18	53.39	53.53	5,790,664	-0.32(-0.59%)
May 08, 2018	54.48	54.71	53.81	53.85	5,970,352	-0.47(-0.86%)
May 07, 2018	55.23	55.35	54.29	54.32	4,968,854	-0.77(-1.40%)
May 04, 2018	54.83	55.36	54.76	55.09	4,515,460	+0.34(+0.62%)
May 03, 2018	54.52	55.12	54.36	54.75	7,493,869	+0.16(+0.29%)
May 02, 2018	55.98	56.07	54.49	54.60	9,250,754	-1.61(-2.86%)
May 01, 2018	56.01	56.54	55.88	56.20	5,727,308	-0.20(-0.35%)
Apr 30, 2018	57.00	57.20	56.20	56.40	8,552,629	-1.17(-2.03%)
Apr 27, 2018	56.97	58.04	56.07	57.57	7,562,559	-0.01(-0.02%)
Apr 26, 2018	57.41	57.83	57.28	57.58	5,620,983	+0.16(+0.27%)
Apr 25, 2018	57.41	57.99	57.28	57.42	4,868,456	-0.19(-0.33%)
Apr 24, 2018	57.67	57.86	56.94	57.61	5,787,849	+0.22(+0.39%)
Apr 23, 2018	58.11	58.24	57.08	57.39	8,809,369	-0.99(-1.70%)
Apr 20, 2018	60.16	60.31	58.31	58.38	9,988,564	-1.95(-3.22%)
Apr 19, 2018	61.36	61.38	60.04	60.33	6,403,452	-1.63(-2.64%)
Apr 18, 2018	62.15	62.42	61.92	61.96	4,467,728	-0.13(-0.21%)
Apr 17, 2018	62.33	62.35	61.76	62.09	3,847,251	-0.18(-0.29%)
Apr 16, 2018	61.85	62.35	61.64	62.27	4,757,542	+0.72(+1.17%)
Apr 13, 2018	61.04	61.60	60.96	61.55	4,476,195	+0.57(+0.93%)
Apr 12, 2018	61.47	61.76	60.91	60.98	3,119,771	-0.38(-0.62%)
Apr 11, 2018	61.52	61.80	61.08	61.36	4,744,437	-0.30(-0.49%)
Apr 10, 2018	61.56	61.90	61.18	61.66	3,495,036	+0.27(+0.43%)
Apr 09, 2018	61.89	61.89	61.22	61.40	3,100,208	-0.19(-0.31%)
Apr 06, 2018	61.59	62.25	61.15	61.58	3,399,734	-0.15(-0.24%)
Apr 05, 2018	61.61	62.03	61.34	61.73	3,830,860	+0.14(+0.22%)
Apr 04, 2018	60.62	61.90	60.45	61.59	4,152,012	+0.60(+0.99%)
Apr 03, 2018	60.44	61.09	60.15	60.99	4,324,386	+0.69(+1.14%)
Apr 02, 2018	61.31	61.61	60.11	60.30	4,780,290	-1.32(-2.13%)
Mar 29, 2018		61.62	61.62	61.62	0	+0.76(+1.24%)
Mar 28, 2018	59.79	61.09	59.79	60.86	4,855,920	+1.31(+2.19%)
Mar 27, 2018	58.62	60.05	58.62	59.56	4,374,203	+0.94(+1.60%)
Mar 26, 2018	59.21	59.41	58.34	58.62	3,805,177	-0.16(-0.28%)
Mar 23, 2018	59.25	59.72	58.68	58.78	4,354,985	-0.38(-0.64%)
Mar 22, 2018	58.93	59.82	58.93	59.16	4,788,263	+0.11(+0.19%)
Mar 21, 2018	59.87	59.89	58.95	59.05	4,867,727	-0.86(-1.44%)
Mar 20, 2018	60.36	60.63	59.60	59.91	2,795,661	-0.32(-0.53%)
Mar 19, 2018	60.15	61.29	59.98	60.23	4,393,538	+0.38(+0.63%)
Mar 16, 2018	59.86	60.15	59.70	59.85	8,201,550	+0.05(+0.09%)
Mar 15, 2018	60.20	60.36	59.57	59.80	3,536,297	-0.37(-0.61%)
Mar 14, 2018	60.93	61.02	59.93	60.17	4,840,852	-0.76(-1.24%)
Mar 13, 2018	61.24	61.38	60.61	60.92	5,428,388	-0.18(-0.30%)
Mar 12, 2018	61.34	61.59	60.94	61.10	3,460,978	-0.14(-0.22%)
Mar 09, 2018	61.16	61.52	60.83	61.24	3,406,350	+0.19(+0.31%)
Mar 08, 2018	59.96	61.08	59.87	61.05	4,768,488	+1.15(+1.92%)
Mar 07, 2018		60.09		59.90	3,842,007	+0.03(+0.06%)
Mar 06, 2018	60.25	60.53	59.51	59.87	3,422,747	-0.37(-0.61%)
Mar 05, 2018	59.31	60.30	59.29	60.24	3,602,498	+0.69(+1.15%)
Mar 02, 2018	58.89	59.65	58.89	59.55	3,710,024	+0.35(+0.60%)
Mar 01, 2018	59.20	59.71	58.79	59.19	5,810,294	-0.09(-0.16%)
Feb 28, 2018	60.43	60.48	59.29	59.29	4,385,902	-0.82(-1.36%)
Feb 27, 2018	61.19	61.28	60.11	60.11	3,572,517	-0.99(-1.62%)
Feb 26, 2018	60.84	61.15	60.60	61.09	3,309,152	+0.66(+1.10%)
Feb 23, 2018	59.97	60.43	59.66	60.43	2,790,155	+0.78(+1.31%)
Feb 22, 2018				59.65	3,591,259	+0.21(+0.36%)
Feb 21, 2018	60.16	60.56	59.44	59.44	3,191,683	-0.77(-1.27%)
Feb 20, 2018		61.01	60.00	60.20	3,509,270	-1.23(-2.00%)
Feb 16, 2018		61.43	61.43	61.43	0	+0.21(+0.34%)
Feb 15, 2018	60.02	61.22	59.75	61.22	4,092,845	+1.38(+2.30%)
Feb 14, 2018	59.99	60.20	59.32	59.85	4,163,619	-0.58(-0.97%)
Feb 13, 2018		60.56		60.43	3,924,232	+0.09(+0.16%)
Feb 12, 2018	60.18	60.92	59.95	60.34	4,022,090	+0.37(+0.62%)
Feb 09, 2018	59.78	60.23	58.88	59.97	7,093,190	+0.70(+1.17%)
Feb 08, 2018	60.32	60.42	59.26	59.27	5,670,840	-1.05(-1.74%)
Feb 07, 2018	60.52	61.07	60.19	60.32	5,133,711	-0.21(-0.34%)
Feb 06, 2018	59.40	61.07	58.62	60.53	7,896,130	-0.12(-0.20%)
Feb 05, 2018	62.19	62.74	60.33	60.65	7,294,427	-1.62(-2.60%)
Feb 02, 2018	62.75	62.88	62.14	62.26	5,968,162	-0.77(-1.23%)
Feb 01, 2018	63.90	64.16	62.91	63.04	4,531,556	-0.78(-1.23%)
Jan 31, 2018	64.28	64.28	62.87	63.82	6,350,154	-0.37(-0.58%)
Jan 30, 2018	63.42	64.26	63.14	64.19	7,011,618	+0.76(+1.19%)
Jan 29, 2018	63.11	63.96	62.61	63.43	10,046,054	+0.20(+0.31%)
Jan 26, 2018	63.48	63.86	62.28	63.24	15,311,533	-3.22(-4.85%)
Jan 25, 2018	66.25	66.50	65.87	66.46	4,928,881	+0.44(+0.66%)
Jan 24, 2018	66.18	66.32	65.72	66.02	4,159,088	-0.09(-0.13%)
Jan 23, 2018	66.19	66.34	65.65	66.11	3,834,291	-0.41(-0.62%)
Jan 22, 2018	66.08	66.67	65.88	66.52	3,285,912	+0.24(+0.36%)
Jan 19, 2018	65.82	66.63	65.68	66.28	5,239,239	+0.74(+1.14%)
Jan 18, 2018	65.61	66.10	65.29	65.53	4,724,085	-0.04(-0.07%)
Jan 17, 2018	64.84	65.95	64.71	65.58	4,040,170	+1.08(+1.67%)
Jan 16, 2018	64.09	64.77	63.79	64.50	5,355,287	+0.68(+1.07%)
Jan 12, 2018		63.82	63.82	63.82	0	+0.06(+0.09%)
Jan 11, 2018	64.11	64.13	63.61	63.76	2,347,220	-0.23(-0.36%)
Jan 10, 2018			63.70	63.99	3,669,656	-0.70(-1.08%)
Jan 09, 2018	64.64	64.88	64.35	64.69	2,944,829	+0.09(+0.15%)
Jan 08, 2018	64.28	64.68	64.14	64.59	1,975,244	+0.09(+0.15%)
Jan 05, 2018	64.57	64.64	64.26	64.50	3,335,839	+0.08(+0.12%)
Jan 04, 2018	64.18	64.96	64.12	64.42	2,925,254	+0.41(+0.64%)
Jan 03, 2018	64.23	64.76	63.85	64.01	3,870,667	-0.25(-0.39%)

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.

Colgate-Palmolive (NY: CL )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Colgate-Palmolive (NY: CL )

Historical Prices

Sections

Services