Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	51.60	52.37	51.59	52.25	23,981,054	+0.19(+0.37%)
Jan 30, 2019	51.44	52.48	51.06	52.06	19,642,920	+0.82(+1.60%)
Jan 29, 2019	51.64	51.94	51.19	51.24	16,613,063	-0.52(-1.00%)
Jan 28, 2019	51.22	51.93	51.15	51.76	15,646,005	-0.14(-0.27%)
Jan 25, 2019	51.34	52.24	51.26	51.90	19,525,586	+1.06(+2.09%)
Jan 24, 2019	50.05	51.00	50.05	50.83	18,453,388	+0.47(+0.93%)
Jan 23, 2019	50.48	50.65	49.57	50.36	20,747,196	+0.23(+0.45%)
Jan 22, 2019	50.80	50.91	49.80	50.14	30,352,526	-1.03(-2.01%)
Jan 18, 2019	50.96	51.22	50.27	51.17	24,607,542	+0.53(+1.04%)
Jan 17, 2019	49.96	50.87	49.71	50.64	28,035,050	+0.23(+0.45%)
Jan 16, 2019	50.22	50.92	49.64	50.41	34,116,208	+0.66(+1.32%)
Jan 15, 2019	48.55	50.11	48.27	49.76	52,664,824	+1.99(+4.16%)
Jan 14, 2019	45.48	48.07	45.15	47.77	42,894,140	+1.82(+3.95%)
Jan 11, 2019	45.77	46.55	45.42	45.95	28,481,398	+0.20(+0.44%)
Jan 10, 2019	45.39	46.17	45.15	45.75	20,858,380	+0.05(+0.11%)
Jan 09, 2019	45.16	45.99	45.08	45.70	23,853,466	+0.75(+1.66%)
Jan 08, 2019	45.42	45.55	44.39	44.96	22,284,174	-0.12(-0.27%)
Jan 07, 2019	44.85	45.56	44.42	45.08	25,453,492	+0.39(+0.87%)
Jan 04, 2019	43.78	44.89	43.50	44.69	29,860,232	+2.08(+4.89%)
Jan 03, 2019	43.29	43.47	42.33	42.61	26,126,622	-0.79(-1.81%)
Jan 02, 2019	41.08	43.56	41.07	43.39	26,660,018	+1.19(+2.82%)
Dec 31, 2018	42.14	42.70	41.66	42.20	23,830,722	+0.19(+0.44%)
Dec 28, 2018	42.10	42.60	41.80	42.01	28,591,686	+0.05(+0.12%)
Dec 27, 2018	41.03	41.97	40.28	41.97	35,247,444	+0.27(+0.64%)
Dec 26, 2018	40.25	41.71	39.25	41.70	39,445,492	+1.77(+4.43%)
Dec 24, 2018	40.04	40.73	39.30	39.93	27,103,924	-0.79(-1.95%)
Dec 21, 2018	42.07	42.61	40.43	40.73	64,547,424	-1.65(-3.88%)
Dec 20, 2018	42.32	43.17	41.92	42.37	48,854,084	-0.45(-1.04%)
Dec 19, 2018	43.69	44.91	42.30	42.82	38,828,384	-0.90(-2.06%)
Dec 18, 2018	44.36	45.13	43.41	43.72	33,661,660	-0.26(-0.59%)
Dec 17, 2018	44.46	45.33	43.70	43.98	32,331,826	-0.62(-1.40%)
Dec 14, 2018	44.36	45.69	44.28	44.60	28,175,334	-0.61(-1.34%)
Dec 13, 2018	45.70	45.75	44.92	45.21	33,177,792	-0.17(-0.38%)
Dec 12, 2018	46.31	46.33	45.27	45.38	30,760,764	-0.19(-0.43%)
Dec 11, 2018	47.15	47.28	45.31	45.57	29,220,302	-0.69(-1.49%)
Dec 10, 2018	46.98	47.27	45.26	46.26	37,860,332	-1.04(-2.19%)
Dec 07, 2018	48.41	49.22	47.13	47.30	29,955,098	-1.39(-2.85%)
Dec 06, 2018	48.12	48.70	47.31	48.69	46,612,420	-1.78(-3.53%)
Dec 04, 2018	52.35	52.40	49.54	50.47	33,437,030	-2.35(-4.45%)
Dec 03, 2018	53.53	53.87	52.54	52.82	17,553,736	+0.30(+0.57%)
Nov 30, 2018	52.18	52.69	51.96	52.52	17,527,224	-0.09(-0.17%)
Nov 29, 2018	52.76	53.14	52.41	52.61	15,901,806	-0.55(-1.04%)
Nov 28, 2018	51.59	53.21	51.00	53.16	21,853,320	+1.72(+3.34%)
Nov 27, 2018	51.35	51.75	50.87	51.44	15,869,333	-0.22(-0.42%)
Nov 26, 2018	50.80	51.81	50.66	51.66	23,512,296	+1.61(+3.21%)
Nov 23, 2018	50.53	50.61	50.03	50.06	9,025,759	-0.91(-1.78%)
Nov 21, 2018		50.96	50.96	50.96	0	+0.28(+0.54%)
Nov 20, 2018	51.73	51.88	50.38	50.69	25,934,482	-1.69(-3.23%)
Nov 19, 2018	52.75	53.13	52.04	52.38	15,081,785	-0.27(-0.51%)
Nov 16, 2018	52.28	52.67	51.89	52.65	19,732,344	+0.28(+0.54%)
Nov 15, 2018	51.04	52.46	50.53	52.37	23,686,922	+0.89(+1.73%)
Nov 14, 2018	53.01	53.33	50.93	51.47	24,219,740	-1.04(-1.98%)
Nov 13, 2018	52.19	53.05	52.14	52.51	17,419,502	+0.46(+0.89%)
Nov 12, 2018	53.14	53.48	51.94	52.05	20,210,496	-1.26(-2.36%)
Nov 09, 2018	54.47	54.71	52.84	53.31	33,463,182	-1.64(-2.98%)
Nov 08, 2018	55.07	55.93	54.19	54.94	23,300,300	-0.39(-0.70%)
Nov 07, 2018	54.55	55.37	54.07	55.33	19,156,282	+1.28(+2.37%)
Nov 06, 2018	54.56	54.56	53.64	54.05	21,021,876	-0.50(-0.92%)
Nov 05, 2018	53.74	54.69	53.71	54.55	18,286,146	+1.12(+2.09%)
Nov 02, 2018	53.56	54.25	53.16	53.44	26,171,296	+0.44(+0.83%)

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.