Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	54.67	54.81	53.63	53.97	4,899,160	-0.69(-1.27%)
Jan 30, 2019	53.88	54.97	53.80	54.67	7,117,849	+1.07(+1.99%)
Jan 29, 2019	52.92	53.77	52.66	53.60	5,501,442	+0.81(+1.53%)
Jan 28, 2019	52.20	53.21	52.20	52.80	5,331,994	+0.51(+0.98%)
Jan 25, 2019	52.30	52.96	51.40	52.28	7,731,169	+0.73(+1.42%)
Jan 24, 2019	51.11	52.18	50.13	51.55	11,568,075	+3.03(+6.25%)
Jan 23, 2019	48.38	48.79	47.60	48.52	4,961,244	+0.46(+0.95%)
Jan 22, 2019	48.74	49.00	47.77	48.06	4,367,686	-0.98(-2.00%)
Jan 18, 2019	48.41	49.05	48.12	49.04	3,403,405	+0.93(+1.94%)
Jan 17, 2019	47.30	48.43	47.19	48.11	3,562,045	+0.77(+1.63%)
Jan 16, 2019	47.89	48.24	47.31	47.34	4,860,672	+0.16(+0.34%)
Jan 15, 2019	46.61	47.57	46.46	47.18	4,635,890	+0.81(+1.74%)
Jan 14, 2019	45.82	46.87	45.36	46.37	4,109,195	+0.23(+0.49%)
Jan 11, 2019	46.26	46.46	45.50	46.14	3,753,063	-0.45(-0.96%)
Jan 10, 2019	45.16	46.62	44.60	46.59	5,697,247	-0.09(-0.18%)
Jan 09, 2019	45.29	46.84	45.24	46.67	3,669,413	+1.46(+3.24%)
Jan 08, 2019	46.12	46.21	44.89	45.21	4,692,926	-0.31(-0.69%)
Jan 07, 2019	45.49	45.89	44.86	45.52	5,462,779	+0.01(+0.02%)
Jan 04, 2019	43.73	45.70	43.73	45.51	5,007,729	+2.14(+4.93%)
Jan 03, 2019	44.20	44.28	42.42	43.37	4,499,741	-1.45(-3.25%)
Jan 02, 2019	43.79	44.88	43.24	44.83	4,291,936	+0.63(+1.42%)
Dec 31, 2018	44.64	44.83	43.80	44.20	4,001,451	-0.27(-0.60%)
Dec 28, 2018	44.69	45.17	44.30	44.47	3,297,509	-0.04(-0.09%)
Dec 27, 2018	44.00	44.52	42.90	44.50	3,198,702	+0.08(+0.17%)
Dec 26, 2018	42.55	44.47	42.11	44.43	4,131,973	+2.21(+5.23%)
Dec 24, 2018	43.32	43.45	42.17	42.22	3,977,264	-1.47(-3.37%)
Dec 21, 2018	44.76	45.46	43.52	43.70	8,788,870	-1.07(-2.38%)
Dec 20, 2018	46.14	46.48	44.13	44.76	5,004,348	-1.63(-3.51%)
Dec 19, 2018	46.95	47.53	45.98	46.39	4,574,007	-0.78(-1.65%)
Dec 18, 2018	47.44	47.69	46.93	47.17	3,744,351	+0.20(+0.43%)
Dec 17, 2018	47.39	47.64	46.15	46.97	6,114,274	-0.67(-1.40%)
Dec 14, 2018	47.19	48.57	47.15	47.63	4,205,041	-0.24(-0.50%)
Dec 13, 2018	48.38	48.50	46.94	47.87	7,220,943	-0.53(-1.10%)
Dec 12, 2018	48.95	48.97	48.07	48.40	4,351,276	-0.17(-0.35%)
Dec 11, 2018	49.05	49.08	48.19	48.57	3,124,229	-0.06(-0.12%)
Dec 10, 2018	49.01	49.26	47.73	48.63	5,264,627	-0.21(-0.43%)
Dec 07, 2018	50.62	50.77	48.63	48.84	6,560,630	-2.13(-4.18%)
Dec 06, 2018	49.99	51.21	49.70	50.97	7,995,877	+0.76(+1.52%)
Dec 04, 2018	50.99	51.51	49.57	50.21	6,180,581	-1.34(-2.60%)
Dec 03, 2018	52.05	52.79	51.42	51.55	4,262,634	-0.23(-0.44%)
Nov 30, 2018	50.66	51.82	50.54	51.78	4,795,642	+1.31(+2.59%)
Nov 29, 2018	50.08	50.79	50.08	50.47	3,081,724	+0.14(+0.28%)
Nov 28, 2018	50.30	50.33	49.46	50.33	4,022,271	+0.27(+0.55%)
Nov 27, 2018	50.33	51.17	49.96	50.05	6,557,024	+0.03(+0.06%)
Nov 26, 2018	50.30	50.71	49.75	50.02	4,538,594	+0.08(+0.15%)
Nov 23, 2018	49.99	50.46	49.45	49.95	2,337,755	+0.41(+0.82%)
Nov 21, 2018		49.54	49.54	49.54	0	+0.64(+1.32%)
Nov 20, 2018	49.15	49.65	48.67	48.90	3,558,074	-0.78(-1.57%)
Nov 19, 2018	50.01	50.10	49.38	49.67	3,171,384	-0.18(-0.36%)
Nov 16, 2018	50.11	50.24	49.00	49.85	5,031,264	-0.62(-1.22%)
Nov 15, 2018	49.30	50.73	49.05	50.47	5,328,038	+0.71(+1.43%)
Nov 14, 2018	50.02	50.67	49.54	49.76	4,583,830	-0.24(-0.47%)
Nov 13, 2018	49.40	50.32	49.39	49.99	6,885,752	+0.80(+1.62%)
Nov 12, 2018	49.68	49.99	48.87	49.20	4,162,661	-0.57(-1.14%)
Nov 09, 2018	50.04	50.73	49.42	49.77	4,461,300	-0.22(-0.44%)
Nov 08, 2018	49.97	50.28	49.63	49.99	4,887,142	-0.15(-0.30%)
Nov 07, 2018	49.40	50.54	49.26	50.14	5,127,980	+0.97(+1.97%)
Nov 06, 2018	48.78	49.72	48.59	49.17	8,500,970	+0.42(+0.86%)
Nov 05, 2018	48.99	49.09	48.41	48.75	6,543,217	-0.38(-0.77%)
Nov 02, 2018	48.35	49.82	48.35	49.13	8,920,597	+0.82(+1.71%)

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.