Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	44.63	44.70	42.80	43.17	28,368,974	-0.57(-1.30%)
Jan 30, 2019	43.31	43.95	42.90	43.74	20,768,986	+0.67(+1.56%)
Jan 29, 2019	44.01	44.32	43.01	43.06	30,113,666	-1.08(-2.45%)
Jan 28, 2019	43.87	44.71	43.80	44.15	28,052,620	-0.58(-1.29%)
Jan 25, 2019	44.40	45.36	43.83	44.72	22,385,774	+0.43(+0.96%)
Jan 24, 2019	45.29	45.31	43.94	44.29	37,600,012	-0.84(-1.85%)
Jan 23, 2019	46.13	46.70	44.65	45.13	38,754,584	-2.20(-4.64%)
Jan 22, 2019	47.92	47.94	47.02	47.33	20,484,526	-0.85(-1.77%)
Jan 18, 2019	48.29	48.73	47.94	48.18	32,142,406	+0.44(+0.91%)
Jan 17, 2019	47.92	48.12	47.40	47.75	21,065,316	-0.44(-0.90%)
Jan 16, 2019	48.60	48.89	48.09	48.18	15,911,274	-0.40(-0.83%)
Jan 15, 2019	49.97	50.04	48.43	48.58	19,985,190	-1.37(-2.74%)
Jan 14, 2019	49.71	50.26	49.14	49.95	10,838,199	-0.17(-0.35%)
Jan 11, 2019	49.23	50.71	49.11	50.13	13,793,244	+0.61(+1.23%)
Jan 10, 2019	48.98	49.68	48.90	49.52	12,570,436	+0.17(+0.34%)
Jan 09, 2019	49.04	49.79	48.94	49.35	12,585,043	+0.58(+1.18%)
Jan 08, 2019	49.44	49.58	48.48	48.77	13,890,203	-0.43(-0.87%)
Jan 07, 2019	49.16	49.83	48.77	49.20	14,167,893	-0.14(-0.28%)
Jan 04, 2019	49.25	49.54	48.13	49.34	16,263,002	+0.78(+1.62%)
Jan 03, 2019	48.77	49.55	48.40	48.56	16,543,070	-1.48(-2.96%)
Jan 02, 2019	48.99	50.56	48.75	50.04	11,346,050	+0.43(+0.86%)
Dec 31, 2018	49.79	50.05	49.06	49.61	10,183,132	+0.09(+0.18%)
Dec 28, 2018	49.11	50.15	49.03	49.52	14,625,368	+0.63(+1.28%)
Dec 27, 2018	48.42	49.16	47.75	48.90	18,125,336	+0.11(+0.23%)
Dec 26, 2018	47.29	48.82	46.65	48.78	21,161,692	+2.01(+4.31%)
Dec 24, 2018	46.81	47.85	46.70	46.77	9,492,334	-1.05(-2.19%)
Dec 21, 2018	49.04	49.93	47.68	47.82	43,822,648	-1.33(-2.70%)
Dec 20, 2018	49.88	50.51	48.87	49.14	24,938,276	-0.28(-0.56%)
Dec 19, 2018	50.16	51.00	48.87	49.42	19,932,852	-0.95(-1.89%)
Dec 18, 2018	50.29	51.03	50.04	50.37	14,205,677	+0.68(+1.37%)
Dec 17, 2018	50.20	50.86	49.40	49.69	19,094,342	-0.54(-1.08%)
Dec 14, 2018	50.18	51.43	50.00	50.23	15,545,132	-0.41(-0.81%)
Dec 13, 2018	50.68	50.89	50.18	50.64	10,259,201	+0.32(+0.64%)
Dec 12, 2018	50.94	51.07	50.15	50.32	15,194,773	+0.32(+0.65%)
Dec 11, 2018	50.95	51.14	49.54	49.99	15,044,600	+0.10(+0.19%)
Dec 10, 2018	50.36	50.78	49.38	49.90	23,495,240	+1.09(+2.23%)
Dec 07, 2018	49.35	49.79	48.58	48.81	19,563,736	-0.98(-1.96%)
Dec 06, 2018	48.83	49.87	48.55	49.79	20,874,640	+0.00(+0.00%)
Dec 04, 2018	50.87	51.29	49.35	49.79	18,363,640	-1.22(-2.38%)
Dec 03, 2018	52.18	52.18	50.36	51.00	19,842,926	+0.76(+1.51%)
Nov 30, 2018	50.21	50.42	49.17	50.24	21,101,634	+0.13(+0.26%)
Nov 29, 2018	49.92	50.92	49.82	50.11	31,161,432	+1.26(+2.58%)
Nov 28, 2018	48.20	48.91	47.16	48.85	20,103,924	+0.93(+1.94%)
Nov 27, 2018	47.94	48.48	47.73	47.92	11,269,880	-0.14(-0.29%)
Nov 26, 2018	48.11	48.62	47.58	48.06	12,004,979	+0.41(+0.87%)
Nov 23, 2018	47.23	48.07	47.22	47.65	5,417,311	-0.02(-0.04%)
Nov 21, 2018		47.66	47.66	47.66	0	+0.30(+0.64%)
Nov 20, 2018	46.74	47.80	46.63	47.36	23,951,186	+0.02(+0.04%)
Nov 19, 2018	48.16	48.83	47.32	47.34	23,343,134	-0.85(-1.75%)
Nov 16, 2018	47.53	49.19	47.42	48.19	66,447,468	+0.42(+0.88%)
Nov 15, 2018	46.42	47.90	46.16	47.77	21,860,634	+1.25(+2.69%)
Nov 14, 2018	47.29	47.34	46.28	46.52	16,316,166	-0.19(-0.41%)
Nov 13, 2018	47.21	47.85	46.61	46.71	24,214,138	-0.28(-0.61%)
Nov 12, 2018	48.61	48.72	46.94	46.99	28,342,830	-1.92(-3.93%)
Nov 09, 2018	49.83	50.23	48.46	48.91	25,215,232	-1.15(-2.29%)
Nov 08, 2018	50.02	51.87	49.67	50.06	37,284,500	-4.45(-8.16%)
Nov 07, 2018	54.76	54.98	53.71	54.51	21,411,548	-0.36(-0.66%)
Nov 06, 2018	54.63	55.49	53.82	54.87	10,169,790	+0.14(+0.25%)
Nov 05, 2018	54.40	55.02	54.04	54.74	15,503,613	+0.12(+0.22%)
Nov 02, 2018	55.14	55.15	53.76	54.61	15,895,249	-0.33(-0.60%)

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.