Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	52.77	53.05	52.67	52.97	177,070	-0.16(-0.31%)
Jan 30, 2019	52.95	53.44	52.63	53.13	25,870	+0.38(+0.72%)
Jan 29, 2019	52.84	52.99	52.68	52.76	82,021	-0.03(-0.07%)
Jan 28, 2019	52.59	52.89	52.48	52.79	114,283	-0.36(-0.68%)
Jan 25, 2019	52.92	53.26	52.92	53.15	179,986	+0.62(+1.18%)
Jan 24, 2019	52.32	52.53	52.19	52.53	30,521	+0.12(+0.23%)
Jan 23, 2019	52.56	52.56	51.96	52.41	39,622	+0.21(+0.39%)
Jan 22, 2019	52.28	52.50	52.04	52.21	423,980	-0.73(-1.38%)
Jan 18, 2019	52.58	53.01	52.37	52.94	66,402	+0.77(+1.48%)
Jan 17, 2019	51.68	52.39	51.56	52.16	31,575	+0.17(+0.33%)
Jan 16, 2019	51.58	52.23	51.55	51.99	35,651	+0.84(+1.64%)
Jan 15, 2019	50.77	51.22	50.77	51.15	41,867	+0.20(+0.39%)
Jan 14, 2019	50.35	51.08	50.34	50.95	68,904	+0.15(+0.29%)
Jan 11, 2019	50.48	50.84	50.36	50.81	148,066	+0.06(+0.12%)
Jan 10, 2019	50.37	50.88	50.30	50.75	185,151	+0.19(+0.37%)
Jan 09, 2019	50.39	50.72	50.26	50.56	36,492	+0.45(+0.89%)
Jan 08, 2019	50.41	50.41	49.77	50.11	30,359	+0.11(+0.22%)
Jan 07, 2019	49.86	50.17	49.63	50.00	36,404	+0.09(+0.19%)
Jan 04, 2019	49.16	49.93	49.10	49.91	80,615	+1.55(+3.19%)
Jan 03, 2019	48.72	48.75	48.23	48.36	27,322	-0.56(-1.14%)
Jan 02, 2019	48.04	49.01	48.04	48.92	57,675	+0.10(+0.21%)
Dec 31, 2018	48.84	48.86	48.49	48.82	89,585	+0.33(+0.69%)
Dec 28, 2018	48.70	48.84	48.35	48.48	47,646	+0.27(+0.57%)
Dec 27, 2018	47.25	48.29	46.93	48.21	90,224	+0.22(+0.47%)
Dec 26, 2018	46.64	47.98	46.03	47.98	244,673	+1.46(+3.14%)
Dec 24, 2018	46.91	47.19	46.53	46.53	51,724	-0.65(-1.38%)
Dec 21, 2018	47.86	48.48	47.13	47.18	112,069	-0.82(-1.72%)
Dec 20, 2018	48.17	48.59	47.87	48.00	2,653,695	-0.42(-0.87%)
Dec 19, 2018	49.05	49.63	48.21	48.42	100,541	-0.48(-0.98%)
Dec 18, 2018	49.33	49.55	48.73	48.90	90,104	-0.05(-0.11%)
Dec 17, 2018	49.28	49.69	48.77	48.96	107,787	-0.57(-1.15%)
Dec 14, 2018	49.49	49.94	49.44	49.52	120,390	-0.44(-0.88%)
Dec 13, 2018	50.34	50.34	49.89	49.97	75,066	-0.25(-0.51%)
Dec 12, 2018	50.38	50.71	50.11	50.22	112,730	+0.59(+1.20%)
Dec 11, 2018	50.42	50.48	49.41	49.63	124,111	-0.34(-0.68%)
Dec 10, 2018	50.30	50.30	49.24	49.97	420,129	-0.58(-1.14%)
Dec 07, 2018	51.32	51.87	50.36	50.54	135,704	-0.77(-1.51%)
Dec 06, 2018	51.05	51.40	50.31	51.32	78,595	-0.97(-1.85%)
Dec 04, 2018	53.85	53.85	52.15	52.28	42,878	-1.81(-3.34%)
Dec 03, 2018	54.41	54.44	53.83	54.09	34,579	+0.44(+0.82%)
Nov 30, 2018	53.32	53.72	53.28	53.65	28,036	-0.02(-0.03%)
Nov 29, 2018	53.72	53.87	53.44	53.67	30,684	-0.43(-0.80%)
Nov 28, 2018	53.29	54.10	52.95	54.10	56,113	+0.98(+1.84%)
Nov 27, 2018	52.92	53.20	52.78	53.12	22,256	-0.05(-0.10%)
Nov 26, 2018	52.81	53.25	52.81	53.18	35,323	+1.03(+1.97%)
Nov 23, 2018	52.24	52.41	52.02	52.15	68,205	-0.45(-0.86%)
Nov 21, 2018		52.60	52.60	52.60	0	+0.48(+0.93%)
Nov 20, 2018	52.60	52.71	51.95	52.11	60,568	-1.16(-2.18%)
Nov 19, 2018	53.38	53.41	52.92	53.28	28,151	-0.26(-0.49%)
Nov 16, 2018	53.16	53.57	53.16	53.54	56,072	+0.16(+0.30%)
Nov 15, 2018	52.62	53.51	52.45	53.38	53,501	+0.26(+0.50%)
Nov 14, 2018	53.72	53.77	52.74	53.12	4,706,503	-0.34(-0.64%)
Nov 13, 2018	53.20	53.94	53.20	53.46	22,731	+0.48(+0.90%)
Nov 12, 2018	53.74	53.74	52.98	52.98	617,931	-1.16(-2.15%)
Nov 09, 2018	54.12	54.14	53.75	54.14	13,664	-0.28(-0.51%)
Nov 08, 2018	54.36	54.67	54.15	54.42	98,137	-0.09(-0.17%)
Nov 07, 2018	54.23	54.52	53.93	54.52	15,469	+0.83(+1.55%)
Nov 06, 2018	53.57	53.75	53.42	53.68	52,444	+0.07(+0.13%)
Nov 05, 2018	53.46	53.80	53.45	53.62	20,727	+0.39(+0.73%)
Nov 02, 2018	53.68	53.92	52.85	53.23	35,221	+0.13(+0.24%)

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.