Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	49.91	50.41	49.86	50.24	1,553,904	+0.29(+0.58%)
Jan 30, 2019	49.84	50.12	49.42	49.95	1,626,007	+0.27(+0.54%)
Jan 29, 2019	49.74	49.84	49.52	49.68	1,534,496	-0.02(-0.04%)
Jan 28, 2019	49.41	49.74	49.32	49.70	483,956	-0.13(-0.27%)
Jan 25, 2019	49.69	49.95	49.64	49.84	283,013	+0.52(+1.05%)
Jan 24, 2019	48.98	49.38	48.98	49.32	433,471	+0.33(+0.67%)
Jan 23, 2019	49.19	49.37	48.59	48.99	397,984	+0.03(+0.05%)
Jan 22, 2019	49.39	49.46	48.68	48.96	873,114	-0.71(-1.43%)
Jan 18, 2019	49.31	49.77	49.25	49.68	556,467	+0.63(+1.28%)
Jan 17, 2019	48.39	49.21	48.39	49.05	574,903	+0.50(+1.02%)
Jan 16, 2019	48.35	48.73	48.35	48.55	344,091	+0.26(+0.55%)
Jan 15, 2019	47.92	48.33	47.91	48.29	1,265,459	+0.43(+0.91%)
Jan 14, 2019	47.91	48.12	47.80	47.86	461,897	-0.39(-0.81%)
Jan 11, 2019	48.06	48.29	47.95	48.25	428,052	-0.01(-0.02%)
Jan 10, 2019	47.65	48.28	47.57	48.26	337,463	+0.33(+0.69%)
Jan 09, 2019	47.69	48.08	47.62	47.93	706,668	+0.42(+0.88%)
Jan 08, 2019	47.07	47.55	46.84	47.51	1,005,964	+0.83(+1.77%)
Jan 07, 2019	46.22	46.98	46.13	46.68	654,425	+0.56(+1.21%)
Jan 04, 2019	45.32	46.32	45.32	46.13	482,078	+1.39(+3.11%)
Jan 03, 2019	45.42	45.48	44.64	44.73	399,264	-0.87(-1.90%)
Jan 02, 2019	45.37	45.81	45.15	45.60	1,079,900	-0.41(-0.89%)
Dec 31, 2018	45.72	46.01	45.37	46.01	1,668,156	+0.55(+1.21%)
Dec 28, 2018	45.64	46.06	45.24	45.46	2,007,273	-0.09(-0.20%)
Dec 27, 2018	44.80	45.55	44.02	45.55	1,282,789	+0.31(+0.69%)
Dec 26, 2018	43.44	45.25	43.25	45.24	1,220,202	+1.95(+4.51%)
Dec 24, 2018	44.28	44.32	43.28	43.29	1,023,584	-1.25(-2.80%)
Dec 21, 2018	45.74	46.11	44.46	44.54	1,949,922	-0.99(-2.18%)
Dec 20, 2018	45.98	46.27	44.96	45.53	1,330,531	-0.58(-1.26%)
Dec 19, 2018	46.97	47.45	45.91	46.11	931,940	-0.85(-1.82%)
Dec 18, 2018	47.27	47.58	46.76	46.97	2,820,115	+0.10(+0.21%)
Dec 17, 2018	47.74	47.95	46.69	46.87	1,074,697	-1.14(-2.38%)
Dec 14, 2018	48.34	48.69	47.87	48.01	725,253	-0.69(-1.41%)
Dec 13, 2018	49.34	49.48	48.63	48.70	789,362	-0.51(-1.03%)
Dec 12, 2018	49.31	49.77	49.20	49.20	600,571	+0.48(+0.99%)
Dec 11, 2018	49.49	49.74	48.55	48.72	718,940	-0.18(-0.37%)
Dec 10, 2018	49.05	49.21	48.20	48.90	673,816	-0.16(-0.33%)
Dec 07, 2018	50.24	50.43	48.84	49.06	556,831	-1.23(-2.44%)
Dec 06, 2018	49.76	50.32	49.00	50.29	765,812	-0.17(-0.33%)
Dec 04, 2018	52.42	52.48	50.46	50.46	617,546	-2.06(-3.92%)
Dec 03, 2018	52.96	52.97	52.00	52.52	381,718	+0.55(+1.05%)
Nov 30, 2018	51.51	52.07	51.47	51.97	284,861	+0.39(+0.76%)
Nov 29, 2018	51.49	51.94	51.22	51.58	333,600	-0.04(-0.07%)
Nov 28, 2018	50.66	51.64	50.33	51.62	384,188	+1.11(+2.20%)
Nov 27, 2018	50.66	50.76	50.38	50.51	230,762	-0.36(-0.70%)
Nov 26, 2018	50.65	50.98	50.52	50.87	281,347	+0.66(+1.32%)
Nov 23, 2018	49.84	50.56	49.84	50.20	206,680	+0.06(+0.11%)
Nov 21, 2018		50.15	50.15	50.15	0	+0.59(+1.19%)
Nov 20, 2018	49.71	50.12	49.26	49.56	1,165,703	-0.76(-1.50%)
Nov 19, 2018	51.20	51.26	50.16	50.31	318,649	-0.98(-1.92%)
Nov 16, 2018	50.87	51.47	50.82	51.29	373,439	+0.16(+0.32%)
Nov 15, 2018	50.23	51.24	50.04	51.13	1,391,796	+0.60(+1.18%)
Nov 14, 2018	51.16	51.34	50.27	50.53	518,186	-0.22(-0.43%)
Nov 13, 2018	50.88	51.38	50.63	50.75	382,263	+0.04(+0.09%)
Nov 12, 2018	51.56	51.56	50.65	50.71	271,105	-0.93(-1.81%)
Nov 09, 2018	52.05	52.12	51.30	51.64	276,544	-0.70(-1.34%)
Nov 08, 2018	52.29	52.57	52.11	52.34	714,707	-0.14(-0.26%)
Nov 07, 2018	52.03	52.50	51.79	52.48	386,808	+0.72(+1.40%)
Nov 06, 2018	51.40	51.78	51.36	51.75	322,675	+0.34(+0.66%)
Nov 05, 2018	51.45	51.70	51.09	51.41	306,631	-0.04(-0.07%)
Nov 02, 2018	51.61	51.84	50.99	51.45	381,340	+0.09(+0.17%)

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.