Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	81.68	82.16	79.26	79.45	327,680	-2.63(-3.21%)
Jan 30, 2020	82.67	83.28	81.57	82.08	216,420	-1.06(-1.27%)
Jan 29, 2020	83.73	84.28	83.12	83.14	248,536	-0.46(-0.55%)
Jan 28, 2020	81.68	84.11	81.68	83.60	378,637	+1.74(+2.12%)
Jan 27, 2020	80.35	82.30	80.21	81.86	274,900	+0.69(+0.85%)
Jan 24, 2020	82.22	82.53	80.59	81.17	165,661	-1.07(-1.30%)
Jan 23, 2020	81.10	82.53	80.66	82.23	251,584	+0.86(+1.06%)
Jan 22, 2020	80.56	81.44	80.32	81.37	262,586	+1.21(+1.51%)
Jan 21, 2020	80.00	80.52	79.79	80.16	190,217	+0.03(+0.04%)
Jan 17, 2020	81.13	81.20	79.97	80.13	151,196	-0.61(-0.75%)
Jan 16, 2020	79.84	80.74	79.84	80.73	163,846	+1.25(+1.57%)
Jan 15, 2020	79.06	80.25	79.06	79.48	246,068	+0.18(+0.23%)
Jan 14, 2020	79.77	79.77	78.46	79.30	263,255	-0.51(-0.64%)
Jan 13, 2020	78.72	79.90	78.72	79.81	165,513	+1.10(+1.39%)
Jan 10, 2020	78.62	78.90	77.98	78.72	117,794	+0.23(+0.29%)
Jan 09, 2020	78.48	79.03	77.75	78.48	162,430	-0.01(-0.01%)
Jan 08, 2020	77.88	78.88	77.73	78.49	277,690	+0.84(+1.08%)
Jan 07, 2020	77.57	78.03	76.95	77.66	243,158	-0.41(-0.53%)
Jan 06, 2020	77.80	78.23	77.23	78.07	155,478	-0.17(-0.22%)
Jan 03, 2020	77.32	78.36	77.00	78.24	270,031	+0.20(+0.26%)
Jan 02, 2020	77.33	78.06	76.87	78.04	412,133	+0.94(+1.22%)
Dec 31, 2019	76.85	77.71	76.49	77.10	213,007	+0.14(+0.19%)
Dec 30, 2019	77.24	77.36	76.66	76.96	255,991	-0.16(-0.21%)
Dec 27, 2019	77.11	77.37	76.65	77.12	196,400	+0.22(+0.29%)
Dec 26, 2019	76.59	77.03	76.28	76.90	143,256	+0.33(+0.43%)
Dec 24, 2019	76.38	76.67	76.03	76.57	78,581	+0.31(+0.40%)
Dec 23, 2019	76.40	76.86	76.02	76.27	284,794	-0.08(-0.10%)
Dec 20, 2019	74.92	76.56	74.74	76.34	1,251,662	+1.61(+2.15%)
Dec 19, 2019	74.95	74.95	74.21	74.73	741,437	-0.33(-0.43%)
Dec 18, 2019	74.81	75.10	73.93	75.06	856,119	+0.53(+0.71%)
Dec 17, 2019	74.40	74.83	74.25	74.53	213,023	+0.15(+0.21%)
Dec 16, 2019	75.77	76.24	74.35	74.38	269,405	-0.97(-1.28%)
Dec 13, 2019	75.38	76.77	74.94	75.35	275,607	-0.22(-0.29%)
Dec 12, 2019	76.45	76.77	75.44	75.57	372,146	-0.88(-1.15%)
Dec 11, 2019	77.31	77.31	76.12	76.45	345,746	-0.81(-1.05%)
Dec 10, 2019	76.90	77.46	76.53	77.26	202,651	+0.12(+0.16%)
Dec 09, 2019	77.67	77.91	77.03	77.14	403,384	-0.80(-1.02%)
Dec 06, 2019	79.03	79.57	77.93	77.93	314,324	-0.49(-0.62%)
Dec 05, 2019	77.78	78.57	77.77	78.42	237,588	+0.48(+0.61%)
Dec 04, 2019	77.86	78.81	77.57	77.94	242,704	+0.11(+0.14%)
Dec 03, 2019	75.85	78.15	75.32	77.84	398,470	+1.46(+1.91%)
Dec 02, 2019	77.94	78.02	76.11	76.38	432,540	-1.43(-1.83%)
Nov 29, 2019	77.65	78.22	77.59	77.81	95,486	-0.11(-0.14%)
Nov 27, 2019	78.96	79.08	77.90	77.92	149,126	-0.64(-0.82%)
Nov 26, 2019	78.12	78.77	77.80	78.56	340,877	+0.57(+0.72%)
Nov 25, 2019	76.96	78.37	76.74	77.99	238,502	+1.20(+1.56%)
Nov 22, 2019	76.81	77.12	76.41	76.79	142,969	+0.29(+0.38%)
Nov 21, 2019	77.76	77.86	76.42	76.51	266,510	-0.81(-1.05%)
Nov 20, 2019	77.52	78.90	77.22	77.32	323,166	-0.28(-0.36%)
Nov 19, 2019	78.28	78.32	77.53	77.60	278,656	-0.26(-0.33%)
Nov 18, 2019	77.97	78.68	77.36	77.86	388,607	+0.00(+0.00%)
Nov 15, 2019	78.92	79.51	77.68	77.86	663,921	-0.54(-0.68%)
Nov 14, 2019	79.27	79.64	78.31	78.39	746,148	-0.86(-1.09%)
Nov 13, 2019	79.23	80.11	77.51	79.26	544,613	-0.32(-0.40%)
Nov 12, 2019	80.08	80.18	79.19	79.57	434,108	-0.15(-0.19%)
Nov 11, 2019	79.81	80.42	79.25	79.73	341,526	-0.68(-0.85%)
Nov 08, 2019	80.50	81.24	80.07	80.41	348,136	+0.04(+0.05%)
Nov 07, 2019	81.04	81.80	79.76	80.37	316,168	-0.05(-0.06%)
Nov 06, 2019	79.91	80.83	79.29	80.42	281,390	+0.15(+0.19%)
Nov 05, 2019	80.49	81.04	80.07	80.26	458,698	-0.21(-0.26%)
Nov 04, 2019	80.57	80.87	79.76	80.47	284,559	+0.53(+0.66%)
Nov 01, 2019	79.53	80.57	79.13	79.95	577,409	+0.76(+0.96%)
Oct 31, 2019	78.79	79.65	78.52	79.19	457,636	+0.11(+0.13%)
Oct 30, 2019	78.58	79.74	77.60	79.08	950,105	+0.73(+0.93%)
Oct 29, 2019	72.87	81.44	72.87	78.36	1,484,392	+6.16(+8.53%)
Oct 28, 2019	72.00	72.39	71.38	72.19	241,182	+0.66(+0.92%)
Oct 25, 2019	71.47	72.53	71.29	71.53	217,271	+0.20(+0.28%)
Oct 24, 2019	70.27	71.50	70.27	71.33	304,160	+0.52(+0.73%)
Oct 23, 2019	70.27	71.09	70.12	70.81	311,004	+0.33(+0.46%)
Oct 22, 2019	70.22	70.75	70.03	70.49	144,981	+0.27(+0.38%)
Oct 21, 2019	69.98	70.55	69.91	70.22	196,882	+0.86(+1.24%)
Oct 18, 2019	69.42	70.12	69.08	69.36	255,675	-0.16(-0.23%)
Oct 17, 2019	68.81	69.77	68.81	69.52	249,909	+1.26(+1.84%)
Oct 16, 2019	67.68	68.63	67.62	68.27	212,408	+0.38(+0.56%)
Oct 15, 2019	67.12	68.04	67.12	67.88	160,143	+1.04(+1.56%)
Oct 14, 2019	66.22	67.02	65.58	66.84	97,800	+0.45(+0.68%)
Oct 11, 2019	66.69	67.84	66.33	66.39	202,766	+0.57(+0.86%)
Oct 10, 2019	66.02	66.45	65.68	65.82	97,875	+0.09(+0.13%)
Oct 09, 2019	66.25	66.88	65.59	65.74	133,696	+0.06(+0.09%)
Oct 08, 2019	65.75	66.21	65.36	65.68	140,667	-0.80(-1.20%)
Oct 07, 2019	66.09	66.77	65.78	66.47	236,617	-0.06(-0.09%)
Oct 04, 2019	65.68	66.58	65.68	66.53	123,559	+0.93(+1.42%)
Oct 03, 2019	65.08	65.95	64.73	65.60	246,845	+0.29(+0.44%)
Oct 02, 2019	64.60	65.49	64.25	65.31	194,227	+0.25(+0.38%)
Oct 01, 2019	66.67	67.42	65.01	65.06	202,643	-1.18(-1.79%)
Sep 30, 2019	65.32	66.62	65.32	66.25	226,188	+1.13(+1.73%)
Sep 27, 2019	65.65	66.09	64.55	65.12	218,950	-0.29(-0.44%)
Sep 26, 2019	65.52	66.14	65.25	65.41	174,780	-0.18(-0.28%)
Sep 25, 2019	65.25	65.83	64.82	65.59	181,452	+0.53(+0.82%)
Sep 24, 2019	65.01	65.60	64.64	65.06	294,255	+0.06(+0.09%)
Sep 23, 2019	65.10	65.53	65.00	65.00	161,858	-0.36(-0.56%)
Sep 20, 2019	65.24	65.83	64.69	65.36	452,874	+0.18(+0.28%)
Sep 19, 2019	65.70	66.09	65.09	65.18	206,973	-0.67(-1.02%)
Sep 18, 2019	65.61	66.11	65.24	65.85	156,386	+0.26(+0.39%)
Sep 17, 2019	65.93	65.93	65.23	65.59	236,181	-0.40(-0.61%)
Sep 16, 2019	65.00	66.13	64.82	65.99	136,830	+0.50(+0.76%)
Sep 13, 2019	65.90	66.05	65.20	65.49	197,798	+0.10(+0.15%)
Sep 12, 2019	64.59	65.72	63.70	65.40	218,070	+0.91(+1.41%)
Sep 11, 2019	64.25	64.69	63.30	64.49	350,807	+0.79(+1.24%)
Sep 10, 2019	63.72	64.57	62.99	63.70	203,608	+0.20(+0.32%)
Sep 09, 2019	62.57	63.54	62.26	63.50	254,503	+1.01(+1.62%)
Sep 06, 2019	62.63	63.37	62.42	62.49	174,762	+0.02(+0.03%)
Sep 05, 2019	61.96	63.63	61.90	62.47	253,559	+1.19(+1.95%)
Sep 04, 2019	61.08	61.67	60.94	61.27	102,011	+0.74(+1.23%)
Sep 03, 2019	60.90	60.90	59.64	60.53	295,207	-0.78(-1.28%)
Aug 30, 2019	61.43	61.75	61.05	61.31	213,400	+0.23(+0.38%)
Aug 29, 2019	60.43	61.24	60.27	61.08	188,332	+1.27(+2.12%)
Aug 28, 2019	58.80	60.08	58.46	59.81	93,341	+0.82(+1.39%)
Aug 27, 2019	59.45	59.50	58.96	58.99	233,412	-0.32(-0.53%)
Aug 26, 2019	59.49	59.64	59.02	59.31	210,646	+0.31(+0.52%)
Aug 23, 2019	61.04	61.41	58.75	59.00	172,668	-1.85(-3.04%)
Aug 22, 2019	61.26	62.06	60.70	60.85	124,024	-0.49(-0.79%)
Aug 21, 2019	61.49	61.77	61.18	61.34	176,472	+0.37(+0.61%)
Aug 20, 2019	60.79	61.22	59.90	60.97	164,367	-0.05(-0.08%)
Aug 19, 2019	61.25	61.73	60.81	61.02	147,748	+0.48(+0.79%)
Aug 16, 2019	59.91	60.94	59.91	60.54	163,558	+0.85(+1.42%)
Aug 15, 2019	59.48	60.07	59.36	59.69	146,685	+0.28(+0.47%)
Aug 14, 2019	59.33	59.68	59.07	59.41	261,894	-0.81(-1.35%)
Aug 13, 2019	59.45	60.88	59.45	60.22	163,421	+0.56(+0.94%)
Aug 12, 2019	60.28	60.29	59.50	59.66	192,207	-0.76(-1.26%)
Aug 09, 2019	60.65	60.80	60.10	60.42	309,106	-0.44(-0.72%)
Aug 08, 2019	60.04	60.89	59.85	60.86	238,756	+1.13(+1.89%)
Aug 07, 2019	58.81	60.05	58.75	59.74	280,123	+0.14(+0.24%)
Aug 06, 2019	58.91	59.95	58.77	59.59	395,937	+0.86(+1.46%)
Aug 05, 2019	58.23	59.04	57.85	58.73	482,379	-0.52(-0.87%)
Aug 02, 2019	58.80	59.47	58.53	59.25	287,850	+0.31(+0.52%)
Aug 01, 2019	59.11	59.99	58.58	58.94	566,477	-0.04(-0.06%)
Jul 31, 2019	56.36	59.46	56.36	58.98	632,496	+2.34(+4.13%)
Jul 30, 2019	57.30	59.21	54.78	56.64	1,337,561	-5.79(-9.27%)
Jul 29, 2019	63.34	63.34	62.07	62.43	284,303	-0.95(-1.51%)
Jul 26, 2019	62.93	63.58	62.14	63.38	232,981	+0.67(+1.07%)
Jul 25, 2019	62.94	63.29	62.54	62.72	202,954	+0.08(+0.12%)
Jul 24, 2019	61.09	62.84	60.82	62.64	183,538	+1.32(+2.15%)
Jul 23, 2019	60.71	61.60	60.60	61.32	171,349	+1.02(+1.69%)
Jul 22, 2019	60.57	60.76	60.08	60.30	83,380	-0.34(-0.57%)
Jul 19, 2019	62.06	62.93	60.60	60.64	275,598	-1.26(-2.04%)
Jul 18, 2019	61.67	62.09	61.30	61.90	111,050	+0.20(+0.32%)
Jul 17, 2019	62.65	62.78	61.69	61.70	92,265	-0.97(-1.55%)
Jul 16, 2019	62.45	63.01	62.45	62.68	110,205	+0.27(+0.43%)
Jul 15, 2019	62.83	62.83	61.61	62.41	72,892	-0.16(-0.26%)
Jul 12, 2019	61.39	62.93	60.90	62.57	169,108	+1.46(+2.39%)
Jul 11, 2019	62.15	62.39	60.85	61.11	136,619	-0.80(-1.30%)
Jul 10, 2019	62.10	62.30	61.49	61.91	178,869	-0.11(-0.18%)
Jul 09, 2019	62.55	62.55	61.67	62.03	195,919	-0.58(-0.93%)
Jul 08, 2019	63.22	63.22	62.48	62.61	368,359	-0.82(-1.29%)
Jul 05, 2019	62.45	63.58	61.89	63.43	103,035	+0.67(+1.07%)
Jul 03, 2019	62.85	63.31	62.32	62.76	106,595	+0.24(+0.38%)
Jul 02, 2019	63.02	63.24	62.19	62.52	150,826	-0.53(-0.85%)
Jul 01, 2019	63.96	64.77	62.60	63.06	191,254	-0.19(-0.30%)
Jun 28, 2019	62.94	63.73	62.80	63.25	890,515	+0.57(+0.91%)
Jun 27, 2019	62.67	63.38	62.52	62.68	169,552	+0.49(+0.80%)
Jun 26, 2019	61.83	62.56	61.77	62.18	133,278	+0.70(+1.15%)
Jun 25, 2019	61.93	62.26	61.47	61.48	108,222	-0.22(-0.35%)
Jun 24, 2019	61.85	61.98	61.16	61.70	205,461	+0.06(+0.09%)
Jun 21, 2019	61.91	62.85	61.54	61.64	314,176	-0.56(-0.90%)
Jun 20, 2019	62.72	62.90	61.73	62.20	233,128	+0.09(+0.14%)
Jun 19, 2019	62.52	62.52	61.12	62.12	252,075	-0.31(-0.50%)
Jun 18, 2019	62.78	63.78	61.85	62.43	247,355	+0.16(+0.26%)
Jun 17, 2019	62.71	62.87	62.08	62.27	154,447	-0.44(-0.70%)
Jun 14, 2019	62.81	63.14	62.49	62.71	108,963	-0.28(-0.44%)
Jun 13, 2019	62.45	63.01	62.35	62.98	115,512	+0.82(+1.32%)
Jun 12, 2019	62.45	63.08	62.03	62.16	172,869	-0.33(-0.53%)
Jun 11, 2019	62.72	62.72	61.90	62.50	191,727	+0.29(+0.46%)
Jun 10, 2019	61.81	62.68	61.66	62.21	102,188	+0.60(+0.97%)
Jun 07, 2019	61.37	62.01	61.23	61.61	124,724	+0.53(+0.87%)
Jun 06, 2019	61.18	61.35	60.03	61.08	77,107	-0.10(-0.16%)
Jun 05, 2019	61.16	61.81	60.40	61.17	190,182	+0.17(+0.28%)
Jun 04, 2019	59.69	61.14	59.44	61.00	87,269	+2.03(+3.44%)
Jun 03, 2019	57.85	59.34	57.85	58.98	168,086	+1.08(+1.86%)
May 31, 2019	57.83	58.09	57.40	57.90	134,286	-0.73(-1.25%)
May 30, 2019	59.07	59.68	58.12	58.63	86,035	-0.23(-0.39%)
May 29, 2019	59.44	59.62	57.79	58.86	130,995	-0.95(-1.59%)
May 28, 2019	59.81	60.45	59.55	59.81	180,661	+0.08(+0.13%)
May 24, 2019	59.55	60.13	59.04	59.74	152,884	+0.57(+0.97%)
May 23, 2019	60.32	60.80	58.93	59.17	174,190	-1.48(-2.45%)
May 22, 2019	61.26	61.63	60.29	60.65	173,262	-0.95(-1.54%)
May 21, 2019	61.08	62.03	61.08	61.60	189,090	+0.92(+1.52%)
May 20, 2019	60.48	61.17	59.93	60.68	124,897	-0.20(-0.33%)
May 17, 2019	61.64	62.29	60.86	60.88	104,760	-1.18(-1.90%)
May 16, 2019	62.47	62.76	61.79	62.06	319,088	-0.18(-0.29%)
May 15, 2019	61.98	62.34	61.48	62.24	139,318	-0.12(-0.20%)
May 14, 2019	62.55	62.62	62.10	62.36	108,020	-0.01(-0.02%)
May 13, 2019	63.23	63.23	62.10	62.37	196,427	-1.67(-2.60%)
May 10, 2019	63.31	64.26	62.98	64.04	160,555	+0.40(+0.63%)
May 09, 2019	62.74	63.67	62.26	63.64	269,804	+0.48(+0.75%)
May 08, 2019	63.63	63.83	62.99	63.16	253,496	-0.25(-0.39%)
May 07, 2019	63.29	63.78	63.07	63.41	431,063	-0.52(-0.82%)
May 06, 2019	62.60	64.05	62.18	63.93	272,154	+0.39(+0.61%)
May 03, 2019	62.16	63.68	62.16	63.54	299,780	+1.85(+2.99%)
May 02, 2019	60.92	62.08	60.81	61.70	271,534	+0.71(+1.17%)
May 01, 2019	60.42	61.66	60.38	60.98	480,219	+0.38(+0.63%)
Apr 30, 2019	61.16	61.75	59.52	60.60	403,748	+0.24(+0.39%)
Apr 29, 2019	58.86	60.77	58.81	60.37	525,856	+1.37(+2.32%)
Apr 26, 2019	59.14	59.65	58.90	59.00	457,709	+0.04(+0.06%)
Apr 25, 2019	59.57	59.79	58.28	58.96	424,892	-0.97(-1.62%)
Apr 24, 2019	59.74	60.24	59.68	59.93	347,637	+0.11(+0.19%)
Apr 23, 2019	59.40	60.29	59.23	59.81	283,146	+0.29(+0.48%)
Apr 22, 2019	60.12	60.40	59.18	59.53	187,854	-1.01(-1.67%)
Apr 18, 2019	60.78	60.97	60.20	60.54	146,685	-0.56(-0.92%)
Apr 17, 2019	60.98	61.36	60.35	61.10	254,704	+0.48(+0.79%)
Apr 16, 2019	60.38	60.72	59.68	60.62	249,248	+0.49(+0.81%)
Apr 15, 2019	60.77	61.44	59.84	60.14	149,716	-0.47(-0.77%)
Apr 12, 2019	60.27	60.80	60.14	60.60	124,094	+0.70(+1.18%)
Apr 11, 2019	59.24	60.11	58.75	59.90	146,229	+0.82(+1.39%)
Apr 10, 2019	58.48	59.29	58.28	59.08	194,906	+0.79(+1.36%)
Apr 09, 2019	59.08	59.08	58.16	58.29	134,544	-0.83(-1.40%)
Apr 08, 2019	58.16	59.22	57.82	59.12	149,461	+0.83(+1.42%)
Apr 05, 2019	57.48	58.57	57.38	58.29	184,933	+0.94(+1.64%)
Apr 04, 2019	56.53	57.60	56.53	57.35	127,009	+0.97(+1.72%)
Apr 03, 2019	56.35	56.99	56.12	56.38	119,502	+0.42(+0.75%)
Apr 02, 2019	56.24	56.24	55.52	55.96	168,054	-0.23(-0.41%)
Apr 01, 2019	56.58	57.61	56.03	56.19	255,740	-0.01(-0.02%)
Mar 29, 2019	54.94	56.37	54.94	56.20	462,902	+1.64(+3.01%)
Mar 28, 2019	54.77	55.12	53.98	54.56	209,275	+0.11(+0.21%)
Mar 27, 2019	54.44	55.00	54.02	54.44	163,674	-0.08(-0.14%)
Mar 26, 2019	54.08	54.92	53.67	54.52	210,918	+0.87(+1.63%)
Mar 25, 2019	53.67	54.22	52.91	53.65	299,910	+0.11(+0.21%)
Mar 22, 2019	56.39	56.39	53.43	53.53	279,808	-3.20(-5.65%)
Mar 21, 2019	55.29	56.92	55.29	56.74	260,676	+1.34(+2.41%)
Mar 20, 2019	56.24	56.39	55.00	55.40	178,045	-0.93(-1.65%)
Mar 19, 2019	57.33	57.52	56.23	56.33	216,095	-0.75(-1.31%)
Mar 18, 2019	56.34	57.19	56.14	57.08	156,782	+0.75(+1.33%)
Mar 15, 2019	56.86	57.39	56.10	56.33	612,456	-0.37(-0.65%)
Mar 14, 2019	56.64	56.83	56.62	56.70	130,851	-0.09(-0.15%)
Mar 13, 2019	57.09	57.18	56.64	56.78	164,998	-0.12(-0.22%)
Mar 12, 2019	57.35	57.35	56.83	56.91	152,298	-0.40(-0.69%)
Mar 11, 2019	56.94	57.32	56.64	57.31	191,878	+0.44(+0.77%)
Mar 08, 2019	56.51	57.19	56.51	56.87	190,265	+0.05(+0.08%)
Mar 07, 2019	56.53	57.15	56.16	56.82	231,729	+0.24(+0.42%)
Mar 06, 2019	56.82	56.95	56.36	56.59	269,385	-0.15(-0.27%)
Mar 05, 2019	56.89	57.07	56.48	56.74	263,418	+0.00(+0.00%)
Mar 04, 2019	56.68	57.36	56.61	56.74	124,828	+0.05(+0.08%)
Mar 01, 2019	57.36	57.59	56.23	56.69	218,003	-0.13(-0.23%)
Feb 28, 2019	56.64	57.06	56.02	56.82	328,251	+0.27(+0.47%)
Feb 27, 2019	56.10	56.65	56.01	56.56	105,916	-0.02(-0.03%)
Feb 26, 2019	57.52	57.89	56.55	56.58	323,122	-1.21(-2.10%)
Feb 25, 2019	58.14	58.42	57.65	57.79	184,209	-0.01(-0.02%)
Feb 22, 2019	57.88	58.00	57.52	57.80	115,066	+0.19(+0.33%)
Feb 21, 2019	57.54	58.06	57.22	57.61	141,294	-0.17(-0.30%)
Feb 20, 2019	56.95	57.80	56.78	57.78	182,044	+0.69(+1.21%)
Feb 19, 2019	56.76	57.69	56.75	57.09	186,292	-0.01(-0.02%)
Feb 15, 2019	57.04	57.33	56.79	57.10	164,320	+0.36(+0.64%)
Feb 14, 2019	56.34	57.05	56.15	56.74	257,784	+0.02(+0.03%)
Feb 13, 2019	57.52	57.80	56.62	56.72	367,198	-0.53(-0.93%)
Feb 12, 2019	55.66	57.50	55.66	57.25	289,150	+1.98(+3.59%)
Feb 11, 2019	54.92	55.61	54.79	55.27	308,373	+0.43(+0.78%)
Feb 08, 2019	54.87	55.13	54.79	54.84	360,492	-0.20(-0.36%)
Feb 07, 2019	54.68	55.72	54.68	55.04	239,256	+0.27(+0.48%)
Feb 06, 2019	54.00	55.79	53.89	54.77	302,030	+0.61(+1.12%)
Feb 05, 2019	55.30	55.30	52.14	54.17	733,811	-3.61(-6.25%)
Feb 04, 2019	57.79	58.24	57.29	57.78	326,240	-0.19(-0.33%)

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.