Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	50.38	51.63	50.15	51.50	1,226,383	+0.87(+1.71%)
Jan 30, 2019	50.29	51.10	49.97	50.64	843,578	+0.44(+0.88%)
Jan 29, 2019	49.93	50.45	49.81	50.20	727,652	+0.41(+0.81%)
Jan 28, 2019	49.56	50.03	49.34	49.79	502,123	-0.10(-0.20%)
Jan 25, 2019	50.32	50.52	49.83	49.89	503,204	-0.03(-0.05%)
Jan 24, 2019	49.86	50.33	49.43	49.92	1,057,122	-0.05(-0.11%)
Jan 23, 2019	50.02	50.25	49.46	49.97	1,036,805	+0.13(+0.25%)
Jan 22, 2019	49.52	50.12	49.45	49.84	1,797,086	+0.14(+0.27%)
Jan 18, 2019	49.03	49.74	48.76	49.71	877,444	+0.95(+1.94%)
Jan 17, 2019	48.19	48.90	47.97	48.76	1,420,896	+0.45(+0.93%)
Jan 16, 2019	47.64	48.35	47.31	48.31	986,820	+0.61(+1.28%)
Jan 15, 2019	48.07	48.25	47.29	47.70	1,994,414	-0.87(-1.80%)
Jan 14, 2019	48.59	48.97	48.38	48.57	1,030,800	-0.35(-0.71%)
Jan 11, 2019	48.96	48.97	48.36	48.92	925,924	-0.37(-0.74%)
Jan 10, 2019	49.44	49.54	48.86	49.29	1,038,580	-0.20(-0.40%)
Jan 09, 2019	49.07	49.51	48.67	49.49	1,418,426	+0.52(+1.06%)
Jan 08, 2019	47.62	48.97	47.36	48.97	1,996,269	+1.69(+3.58%)
Jan 07, 2019	46.52	47.62	46.51	47.28	2,394,270	+0.49(+1.05%)
Jan 04, 2019	48.74	49.17	46.63	46.78	4,018,482	-2.35(-4.77%)
Jan 03, 2019	50.09	50.41	48.99	49.13	1,961,696	-2.51(-4.85%)
Jan 02, 2019	51.99	52.45	51.22	51.64	1,702,952	-0.98(-1.87%)
Dec 31, 2018	52.02	52.62	51.55	52.62	973,845	+0.73(+1.40%)
Dec 28, 2018	52.51	52.79	51.66	51.90	1,066,561	-0.65(-1.24%)
Dec 27, 2018	50.90	52.55	50.72	52.55	989,296	+0.93(+1.80%)
Dec 26, 2018	50.24	51.64	49.50	51.62	789,387	+1.72(+3.44%)
Dec 24, 2018	51.06	51.30	49.85	49.90	660,177	-2.36(-4.52%)
Dec 21, 2018	52.81	53.87	52.24	52.26	2,888,249	-0.78(-1.47%)
Dec 20, 2018	53.44	53.79	52.45	53.04	760,701	-0.60(-1.12%)
Dec 19, 2018	53.85	54.80	53.26	53.64	714,540	-0.11(-0.20%)
Dec 18, 2018	54.00	54.51	53.61	53.75	644,686	+0.15(+0.28%)
Dec 17, 2018	54.08	54.89	53.35	53.60	840,694	-0.51(-0.94%)
Dec 14, 2018	53.52	54.29	53.49	54.11	681,960	+0.18(+0.33%)
Dec 13, 2018	54.71	54.71	53.92	53.93	1,211,661	-0.54(-0.99%)
Dec 12, 2018	55.10	55.25	54.44	54.46	1,079,764	+0.28(+0.51%)
Dec 11, 2018	55.15	55.41	54.00	54.19	870,616	-0.23(-0.43%)
Dec 10, 2018	54.78	54.92	53.69	54.42	681,645	-0.06(-0.12%)
Dec 07, 2018	56.01	56.48	54.24	54.48	1,019,980	-1.56(-2.78%)
Dec 06, 2018	56.90	56.90	55.05	56.04	1,398,249	-1.34(-2.34%)
Dec 04, 2018	58.64	58.64	57.09	57.38	1,868,045	-1.15(-1.97%)
Dec 03, 2018	59.75	59.98	58.06	58.54	1,117,542	-0.50(-0.85%)
Nov 30, 2018	58.57	59.33	58.46	59.04	985,574	+0.26(+0.44%)
Nov 29, 2018	57.97	59.75	57.84	58.78	1,128,758	+0.97(+1.67%)
Nov 28, 2018	54.89	58.16	54.62	57.81	2,339,527	+2.86(+5.20%)
Nov 27, 2018	56.12	56.40	54.81	54.96	1,547,613	-1.52(-2.69%)
Nov 26, 2018	57.13	57.97	56.15	56.48	1,737,320	-0.08(-0.14%)
Nov 23, 2018	56.82	57.18	56.56	56.56	264,294	-0.40(-0.71%)
Nov 21, 2018		56.96	56.96	56.96	0	+0.61(+1.08%)
Nov 20, 2018	56.21	56.51	55.56	56.35	797,573	-0.54(-0.94%)
Nov 19, 2018	57.54	58.05	56.48	56.89	751,484	-0.69(-1.20%)
Nov 16, 2018	57.15	57.75	56.86	57.58	990,154	+0.13(+0.22%)
Nov 15, 2018	56.38	57.56	56.25	57.45	639,486	+0.80(+1.41%)
Nov 14, 2018	57.06	57.33	56.32	56.66	551,096	+0.00(+0.00%)
Nov 13, 2018	56.94	57.39	56.51	56.66	670,343	-0.26(-0.46%)
Nov 12, 2018	56.60	57.30	56.51	56.92	2,164,559	+0.39(+0.70%)
Nov 09, 2018	56.29	56.77	56.10	56.52	728,988	+0.01(+0.02%)
Nov 08, 2018	57.04	57.33	56.32	56.51	1,206,029	-0.84(-1.47%)
Nov 07, 2018	56.96	57.52	56.42	57.36	1,333,174	+0.87(+1.54%)
Nov 06, 2018	56.12	56.63	56.12	56.49	2,006,600	+0.36(+0.64%)
Nov 05, 2018	56.00	56.47	55.81	56.13	2,245,668	+0.17(+0.30%)
Nov 02, 2018	55.81	56.28	55.22	55.96	962,563	+0.55(+1.00%)

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.