Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	49.32	49.97	49.25	49.46	2,830,959	-0.04(-0.08%)
Jan 30, 2019	50.30	50.64	48.63	49.50	2,261,156	-0.86(-1.71%)
Jan 29, 2019	49.89	50.60	49.56	50.36	2,226,518	+0.31(+0.62%)
Jan 28, 2019	48.95	50.34	48.72	50.05	3,265,739	+0.88(+1.79%)
Jan 25, 2019	49.30	49.50	48.89	49.17	1,735,200	+0.19(+0.39%)
Jan 24, 2019	48.46	49.09	48.28	48.98	2,220,063	+0.53(+1.09%)
Jan 23, 2019	48.76	49.43	48.14	48.45	2,437,264	-0.01(-0.02%)
Jan 22, 2019	49.10	49.22	48.24	48.46	3,263,490	-0.78(-1.58%)
Jan 18, 2019	49.03	49.73	48.86	49.24	3,277,300	+0.47(+0.96%)
Jan 17, 2019	48.72	49.13	48.20	48.77	6,261,471	+0.96(+2.01%)
Jan 16, 2019	47.87	48.23	47.57	47.81	4,402,736	+0.01(+0.02%)
Jan 15, 2019	47.88	48.28	47.64	47.80	2,327,730	-0.13(-0.27%)
Jan 14, 2019	47.71	48.37	47.44	47.93	1,998,261	-0.04(-0.08%)
Jan 11, 2019	47.84	48.32	47.57	47.97	2,636,000	+0.12(+0.25%)
Jan 10, 2019	47.63	48.10	47.20	47.85	3,103,962	+0.05(+0.10%)
Jan 09, 2019	48.47	48.49	47.70	47.80	3,239,601	-0.57(-1.18%)
Jan 08, 2019	48.01	48.67	47.25	48.37	3,219,865	+0.70(+1.47%)
Jan 07, 2019	47.13	48.28	46.87	47.67	3,413,800	+0.50(+1.06%)
Jan 04, 2019	46.60	47.35	46.17	47.17	3,917,600	+1.04(+2.25%)
Jan 03, 2019	45.33	46.69	45.13	46.13	5,125,763	+0.47(+1.03%)
Jan 02, 2019	43.62	45.75	43.34	45.66	4,704,618	+1.94(+4.44%)
Dec 31, 2018	43.75	43.84	42.81	43.72	3,278,800	+0.31(+0.71%)
Dec 28, 2018	43.61	44.10	43.06	43.41	3,553,500	+0.04(+0.09%)
Dec 27, 2018	42.77	43.37	41.58	43.37	4,001,738	+0.00(+0.00%)
Dec 26, 2018	42.24	43.37	41.38	43.37	4,512,912	+1.35(+3.21%)
Dec 24, 2018	42.64	43.42	42.00	42.02	1,921,300	-1.34(-3.09%)
Dec 21, 2018	44.49	45.41	43.10	43.36	5,068,200	-0.78(-1.77%)
Dec 20, 2018	45.05	45.33	43.43	44.14	3,332,785	-1.23(-2.71%)
Dec 19, 2018	46.19	47.00	45.16	45.37	4,693,868	-0.83(-1.80%)
Dec 18, 2018	47.40	47.50	45.83	46.20	5,369,184	-0.62(-1.32%)
Dec 17, 2018	47.92	47.99	46.57	46.82	4,307,853	-1.23(-2.56%)
Dec 14, 2018	47.68	48.48	47.45	48.05	3,553,900	+0.14(+0.29%)
Dec 13, 2018	49.05	49.37	47.47	47.91	4,603,604	-0.75(-1.54%)
Dec 12, 2018	48.54	49.40	48.54	48.66	5,318,019	+0.42(+0.87%)
Dec 11, 2018	50.01	50.68	48.23	48.24	3,967,738	-1.52(-3.05%)
Dec 10, 2018	50.92	51.11	49.37	49.76	3,784,695	-1.34(-2.62%)
Dec 07, 2018	51.05	51.57	50.55	51.10	2,836,000	-0.21(-0.41%)
Dec 06, 2018	51.02	51.35	50.27	51.31	3,657,781	-0.04(-0.08%)
Dec 04, 2018	53.61	53.91	51.26	51.35	3,842,200	-2.16(-4.04%)
Dec 03, 2018	54.48	54.84	52.52	53.51	3,353,545	-0.67(-1.24%)
Nov 30, 2018	55.49	55.49	53.81	54.18	3,397,100	-1.17(-2.11%)
Nov 29, 2018	54.65	55.75	54.50	55.35	1,921,486	+0.21(+0.38%)
Nov 28, 2018	54.50	55.37	54.35	55.14	1,964,318	+1.02(+1.88%)
Nov 27, 2018	53.66	54.13	53.54	54.12	2,332,796	+0.40(+0.74%)
Nov 26, 2018	54.46	54.48	53.52	53.72	1,540,787	-0.20(-0.37%)
Nov 23, 2018	53.45	54.45	53.32	53.92	943,400	+0.19(+0.35%)
Nov 21, 2018		53.73	53.73	53.73	0	+0.85(+1.61%)
Nov 20, 2018	54.09	54.46	52.16	52.88	4,394,667	-2.09(-3.80%)
Nov 19, 2018	57.32	57.56	54.87	54.97	5,417,180	-2.52(-4.38%)
Nov 16, 2018	57.12	57.80	56.52	57.49	1,411,100	+0.19(+0.33%)
Nov 15, 2018	56.64	57.31	55.69	57.30	1,230,694	+0.34(+0.60%)
Nov 14, 2018	57.32	57.62	56.61	56.96	1,723,808	-0.01(-0.02%)
Nov 13, 2018	57.07	57.77	56.86	56.97	1,211,297	-0.16(-0.28%)
Nov 12, 2018	57.62	57.95	57.11	57.13	1,798,241	-0.42(-0.73%)
Nov 09, 2018	57.95	58.38	57.14	57.55	1,836,200	-0.37(-0.64%)
Nov 08, 2018	57.81	58.48	57.46	57.92	1,570,234	+0.11(+0.19%)
Nov 07, 2018	58.08	58.08	56.50	57.81	1,947,259	+0.02(+0.03%)
Nov 06, 2018	57.18	58.02	56.70	57.79	1,604,435	+0.49(+0.86%)
Nov 05, 2018	56.49	57.71	56.16	57.30	2,643,556	+1.13(+2.01%)
Nov 02, 2018	57.36	59.56	55.75	56.17	4,739,600	-2.32(-3.97%)

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.