Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	50.81	52.07	50.58	51.95	1,215,935	+0.87(+1.71%)
Jan 30, 2019	50.72	51.54	50.40	51.07	836,391	+0.45(+0.88%)
Jan 29, 2019	50.36	50.88	50.24	50.63	721,452	+0.41(+0.81%)
Jan 28, 2019	49.98	50.46	49.76	50.22	497,845	-0.10(-0.20%)
Jan 25, 2019	50.75	50.95	50.25	50.32	498,917	-0.03(-0.05%)
Jan 24, 2019	50.29	50.76	49.85	50.35	1,048,115	-0.05(-0.11%)
Jan 23, 2019	50.45	50.68	49.88	50.40	1,027,971	+0.13(+0.25%)
Jan 22, 2019	49.95	50.55	49.87	50.27	1,781,776	+0.14(+0.27%)
Jan 18, 2019	49.46	50.16	49.18	50.14	869,969	+0.95(+1.94%)
Jan 17, 2019	48.60	49.32	48.38	49.18	1,408,790	+0.45(+0.93%)
Jan 16, 2019	48.05	48.76	47.72	48.73	978,412	+0.62(+1.28%)
Jan 15, 2019	48.48	48.66	47.69	48.11	1,977,422	-0.88(-1.80%)
Jan 14, 2019	49.01	49.39	48.79	48.99	1,022,018	-0.35(-0.71%)
Jan 11, 2019	49.38	49.39	48.77	49.34	918,035	-0.37(-0.74%)
Jan 10, 2019	49.87	49.97	49.28	49.71	1,029,731	-0.20(-0.40%)
Jan 09, 2019	49.49	49.94	49.09	49.91	1,406,342	+0.52(+1.06%)
Jan 08, 2019	48.03	49.39	47.77	49.39	1,979,262	+1.71(+3.58%)
Jan 07, 2019	46.92	48.03	46.91	47.68	2,373,871	+0.50(+1.05%)
Jan 04, 2019	49.15	49.60	47.03	47.19	3,984,246	-2.37(-4.77%)
Jan 03, 2019	50.52	50.85	49.41	49.55	1,944,983	-2.53(-4.85%)
Jan 02, 2019	52.43	52.90	51.66	52.08	1,688,443	-0.99(-1.87%)
Dec 31, 2018	52.47	53.07	51.99	53.07	965,548	+0.73(+1.40%)
Dec 28, 2018	52.96	53.24	52.11	52.34	1,057,474	-0.66(-1.24%)
Dec 27, 2018	51.34	53.00	51.16	53.00	980,868	+0.94(+1.80%)
Dec 26, 2018	50.67	52.08	49.92	52.06	782,661	+1.73(+3.44%)
Dec 24, 2018	51.50	51.75	50.27	50.33	654,553	-2.38(-4.52%)
Dec 21, 2018	53.26	54.34	52.69	52.71	2,863,642	-0.79(-1.47%)
Dec 20, 2018	53.89	54.26	52.90	53.50	754,220	-0.60(-1.12%)
Dec 19, 2018	54.31	55.27	53.72	54.10	708,452	-0.11(-0.20%)
Dec 18, 2018	54.46	54.98	54.07	54.21	639,193	+0.15(+0.28%)
Dec 17, 2018	54.54	55.37	53.80	54.06	833,531	-0.51(-0.94%)
Dec 14, 2018	53.98	54.76	53.95	54.57	676,150	+0.18(+0.33%)
Dec 13, 2018	55.18	55.18	54.38	54.39	1,201,338	-0.54(-0.99%)
Dec 12, 2018	55.57	55.73	54.91	54.93	1,070,565	+0.28(+0.51%)
Dec 11, 2018	55.63	55.89	54.46	54.65	863,199	-0.23(-0.43%)
Dec 10, 2018	55.25	55.39	54.16	54.89	675,837	-0.06(-0.12%)
Dec 07, 2018	56.49	56.96	54.71	54.95	1,011,290	-1.57(-2.78%)
Dec 06, 2018	57.39	57.39	55.52	56.52	1,386,336	-1.35(-2.34%)
Dec 04, 2018	59.14	59.14	57.58	57.88	1,852,130	-1.16(-1.97%)
Dec 03, 2018	60.26	60.49	58.56	59.04	1,108,021	-0.51(-0.85%)
Nov 30, 2018	59.08	59.84	58.96	59.55	977,178	+0.26(+0.44%)
Nov 29, 2018	58.46	60.26	58.34	59.28	1,119,141	+0.98(+1.67%)
Nov 28, 2018	55.36	58.66	55.09	58.31	2,319,595	+2.88(+5.20%)
Nov 27, 2018	56.60	56.88	55.28	55.43	1,534,428	-1.53(-2.69%)
Nov 26, 2018	57.62	58.47	56.63	56.96	1,722,519	-0.08(-0.14%)
Nov 23, 2018	57.31	57.67	57.05	57.05	262,042	-0.41(-0.71%)
Nov 21, 2018		57.45	57.45	57.45	0	+0.61(+1.08%)
Nov 20, 2018	56.69	56.99	56.03	56.84	790,778	-0.54(-0.94%)
Nov 19, 2018	58.03	58.54	56.96	57.38	745,081	-0.70(-1.20%)
Nov 16, 2018	57.64	58.24	57.35	58.07	981,718	+0.13(+0.22%)
Nov 15, 2018	56.87	58.06	56.73	57.95	634,038	+0.80(+1.41%)
Nov 14, 2018	57.55	57.82	56.80	57.14	546,401	+0.00(+0.00%)
Nov 13, 2018	57.43	57.89	56.99	57.14	664,632	-0.26(-0.46%)
Nov 12, 2018	57.08	57.79	57.00	57.41	2,146,118	+0.40(+0.70%)
Nov 09, 2018	56.77	57.26	56.59	57.01	722,777	+0.01(+0.02%)
Nov 08, 2018	57.53	57.82	56.80	57.00	1,195,754	-0.85(-1.47%)
Nov 07, 2018	57.45	58.01	56.90	57.85	1,321,816	+0.88(+1.54%)
Nov 06, 2018	56.60	57.12	56.60	56.97	1,989,504	+0.36(+0.64%)
Nov 05, 2018	56.48	56.96	56.29	56.61	2,226,536	+0.17(+0.30%)
Nov 02, 2018	56.29	56.77	55.69	56.44	954,362	+0.56(+1.00%)

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.