Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	54.85	54.95	53.52	53.77	5,646,024	-0.60(-1.10%)
Jan 30, 2019	52.50	54.49	52.18	54.37	5,987,492	+2.52(+4.87%)
Jan 29, 2019	51.87	52.39	51.71	51.84	2,210,734	+0.01(+0.02%)
Jan 28, 2019	51.95	52.87	51.42	51.83	3,127,374	-0.64(-1.21%)
Jan 25, 2019	52.42	52.97	51.92	52.47	4,782,315	+0.53(+1.03%)
Jan 24, 2019	51.25	53.10	50.90	51.93	8,597,162	-0.85(-1.61%)
Jan 23, 2019	52.84	53.12	52.31	52.78	6,770,120	+0.22(+0.42%)
Jan 22, 2019	52.96	52.97	51.43	52.56	6,958,567	-0.60(-1.13%)
Jan 18, 2019	53.07	53.63	52.03	53.16	8,720,488	+0.60(+1.14%)
Jan 17, 2019	51.90	52.90	51.57	52.56	4,201,832	+0.25(+0.48%)
Jan 16, 2019	52.35	53.33	52.15	52.31	2,787,943	+0.17(+0.32%)
Jan 15, 2019	51.79	52.38	51.44	52.15	4,418,880	+0.73(+1.42%)
Jan 14, 2019	51.68	51.68	50.74	51.42	3,108,599	-1.06(-2.02%)
Jan 11, 2019	52.03	52.56	51.16	52.48	2,484,016	+0.21(+0.41%)
Jan 10, 2019	52.02	52.97	51.60	52.26	3,154,976	-0.17(-0.33%)
Jan 09, 2019	52.40	53.10	52.23	52.44	3,795,251	+0.31(+0.60%)
Jan 08, 2019	51.63	52.26	51.01	52.13	4,186,147	+1.02(+2.00%)
Jan 07, 2019	50.89	51.65	49.82	51.10	3,499,343	+0.28(+0.54%)
Jan 04, 2019	49.43	50.99	49.29	50.83	4,419,780	+2.72(+5.65%)
Jan 03, 2019	49.31	49.64	47.96	48.11	4,601,743	-1.79(-3.58%)
Jan 02, 2019	46.96	50.41	46.88	49.90	4,646,605	+1.94(+4.05%)
Dec 31, 2018	47.29	48.08	46.97	47.95	4,691,138	+1.08(+2.30%)
Dec 28, 2018	47.17	47.91	46.40	46.88	3,334,562	-0.24(-0.51%)
Dec 27, 2018	46.62	47.20	45.23	47.11	3,250,061	-0.29(-0.60%)
Dec 26, 2018	44.89	47.49	44.24	47.40	4,170,972	+2.77(+6.21%)
Dec 24, 2018	44.12	45.47	43.66	44.63	2,588,218	-0.06(-0.14%)
Dec 21, 2018	46.42	47.00	44.39	44.69	7,399,622	-1.69(-3.64%)
Dec 20, 2018	46.59	47.58	45.50	46.38	5,786,744	-0.81(-1.72%)
Dec 19, 2018	49.06	49.22	46.64	47.19	8,990,894	-1.60(-3.29%)
Dec 18, 2018	48.84	49.57	47.93	48.79	6,176,031	+0.32(+0.67%)
Dec 17, 2018	49.42	50.05	47.81	48.47	4,436,080	-1.36(-2.74%)
Dec 14, 2018	49.33	50.93	49.20	49.83	5,294,322	-0.24(-0.47%)
Dec 13, 2018	51.07	51.33	49.61	50.07	5,501,160	-0.30(-0.60%)
Dec 12, 2018	50.19	51.17	49.66	50.37	5,180,071	+1.08(+2.19%)
Dec 11, 2018	49.87	51.32	49.12	49.29	5,438,140	+0.71(+1.46%)
Dec 10, 2018	48.95	49.79	47.92	48.58	4,256,810	+0.11(+0.23%)
Dec 07, 2018	50.11	51.07	48.27	48.47	7,334,070	-2.14(-4.22%)
Dec 06, 2018	49.18	50.63	47.98	50.60	6,022,225	+0.11(+0.22%)
Dec 04, 2018	52.52	52.66	50.11	50.50	5,704,913	-2.52(-4.75%)
Dec 03, 2018	52.83	53.80	52.42	53.01	10,974,766	+3.09(+6.19%)
Nov 30, 2018	49.26	50.10	48.87	49.92	5,489,988	+0.43(+0.86%)
Nov 29, 2018	49.76	50.11	48.68	49.50	4,146,696	-0.62(-1.23%)
Nov 28, 2018	49.84	50.31	48.43	50.11	4,652,702	+0.95(+1.92%)
Nov 27, 2018	48.91	49.45	48.07	49.17	5,572,949	-0.30(-0.61%)
Nov 26, 2018	47.22	49.68	47.18	49.47	7,435,093	+3.36(+7.29%)
Nov 23, 2018	46.85	46.96	46.02	46.11	1,653,698	-1.11(-2.35%)
Nov 21, 2018		47.22	47.22	47.22	0	+1.48(+3.24%)
Nov 20, 2018	44.89	46.08	44.20	45.73	7,395,662	-0.11(-0.24%)
Nov 19, 2018	48.96	49.11	45.63	45.84	5,602,917	-3.05(-6.24%)
Nov 16, 2018	48.36	49.28	47.99	48.90	6,527,305	+0.07(+0.15%)
Nov 15, 2018	47.94	49.06	47.46	48.82	6,384,581	+1.14(+2.38%)
Nov 14, 2018	47.29	48.17	47.19	47.69	6,167,040	+0.85(+1.80%)
Nov 13, 2018	46.92	48.16	46.65	46.84	8,050,554	+0.50(+1.08%)
Nov 12, 2018	47.23	47.68	46.18	46.34	4,704,952	-0.99(-2.09%)
Nov 09, 2018	48.66	48.91	47.12	47.33	5,180,972	-1.47(-3.02%)
Nov 08, 2018	48.83	49.41	47.98	48.81	9,449,712	-2.60(-5.06%)
Nov 07, 2018	50.80	51.69	50.22	51.40	5,944,161	+1.05(+2.09%)
Nov 06, 2018	49.91	50.48	49.32	50.35	5,157,923	+0.26(+0.53%)
Nov 05, 2018	50.77	51.11	49.66	50.09	4,842,814	-1.03(-2.01%)
Nov 02, 2018	52.31	52.60	50.42	51.11	8,099,458	-0.74(-1.42%)

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.