Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	47.28	48.27	47.27	48.23	3,744,303	+0.96(+2.04%)
Jan 30, 2019	47.51	47.97	47.21	47.27	4,604,081	-0.33(-0.69%)
Jan 29, 2019	47.39	47.70	47.29	47.60	2,151,647	+0.09(+0.19%)
Jan 28, 2019	47.20	47.52	46.82	47.51	2,054,640	+0.28(+0.59%)
Jan 25, 2019	47.24	47.63	47.13	47.23	2,114,596	+0.10(+0.21%)
Jan 24, 2019	47.62	47.63	46.95	47.13	3,343,409	-1.20(-2.49%)
Jan 23, 2019	47.99	48.43	47.90	48.33	3,758,552	+0.35(+0.73%)
Jan 22, 2019	48.52	48.72	47.52	47.98	2,765,971	-0.60(-1.23%)
Jan 18, 2019	48.67	49.00	48.43	48.58	2,940,664	+0.12(+0.25%)
Jan 17, 2019	48.18	48.65	47.92	48.45	1,670,516	+0.13(+0.27%)
Jan 16, 2019	48.36	48.55	48.13	48.32	2,373,002	-0.16(-0.32%)
Jan 15, 2019	47.92	48.56	47.91	48.48	1,759,245	+0.63(+1.32%)
Jan 14, 2019	47.72	48.02	47.45	47.85	2,998,535	-0.03(-0.07%)
Jan 11, 2019	47.82	47.94	47.35	47.88	1,752,702	+0.24(+0.50%)
Jan 10, 2019	47.41	47.78	47.14	47.64	2,545,621	+0.28(+0.59%)
Jan 09, 2019	47.26	47.84	47.16	47.37	3,055,675	+0.05(+0.10%)
Jan 08, 2019	47.04	47.41	46.78	47.32	2,652,574	+0.26(+0.56%)
Jan 07, 2019	46.66	47.21	46.39	47.06	2,361,378	+0.22(+0.47%)
Jan 04, 2019	46.44	47.09	46.32	46.84	2,320,746	+0.46(+0.99%)
Jan 03, 2019	46.22	46.67	46.00	46.38	2,066,802	+0.08(+0.18%)
Jan 02, 2019	46.41	46.67	45.86	46.30	2,747,758	-0.30(-0.65%)
Dec 31, 2018	46.75	46.96	46.22	46.60	2,560,663	-0.20(-0.42%)
Dec 28, 2018	46.85	47.43	46.49	46.79	2,062,233	+0.09(+0.19%)
Dec 27, 2018	46.57	46.70	45.41	46.70	3,037,987	-0.01(-0.02%)
Dec 26, 2018	45.81	46.74	45.05	46.71	2,586,101	+1.09(+2.38%)
Dec 24, 2018	46.98	46.99	45.48	45.63	1,351,413	-1.49(-3.16%)
Dec 21, 2018	47.22	48.18	46.75	47.11	6,517,273	+0.26(+0.56%)
Dec 20, 2018	47.80	47.91	46.17	46.85	4,023,692	-1.12(-2.33%)
Dec 19, 2018	48.76	49.43	47.80	47.97	4,178,039	-0.13(-0.27%)
Dec 18, 2018	48.36	48.85	47.80	48.10	3,304,250	-0.31(-0.64%)
Dec 17, 2018	49.21	49.49	48.02	48.41	2,909,157	-0.92(-1.87%)
Dec 14, 2018	49.71	50.01	49.08	49.34	3,371,682	-0.56(-1.13%)
Dec 13, 2018	50.00	50.15	49.58	49.90	2,250,703	+0.04(+0.08%)
Dec 12, 2018	50.06	50.20	49.62	49.86	3,329,531	+0.11(+0.21%)
Dec 11, 2018	49.48	50.32	49.44	49.75	2,255,655	+0.47(+0.95%)
Dec 10, 2018	49.82	50.00	48.64	49.29	4,090,273	-0.44(-0.89%)
Dec 07, 2018	50.06	50.06	49.21	49.73	3,316,260	-0.35(-0.70%)
Dec 06, 2018	50.47	50.68	49.43	50.08	4,501,374	-0.38(-0.76%)
Dec 04, 2018	51.85	52.25	50.30	50.46	3,378,167	-1.13(-2.19%)
Dec 03, 2018	51.99	51.99	51.21	51.59	3,594,256	-0.43(-0.83%)
Nov 30, 2018	51.26	52.06	51.23	52.03	3,839,404	+0.78(+1.53%)
Nov 29, 2018	50.69	51.56	50.66	51.24	3,299,163	+0.53(+1.04%)
Nov 28, 2018	49.94	50.76	49.71	50.71	2,910,361	+0.28(+0.56%)
Nov 27, 2018	49.86	50.62	49.50	50.43	3,794,404	+0.61(+1.22%)
Nov 26, 2018	49.97	50.20	49.58	49.82	4,121,490	-0.19(-0.39%)
Nov 23, 2018	49.94	50.13	49.55	50.02	1,184,131	-0.12(-0.24%)
Nov 21, 2018		50.14	50.14	50.14	0	+0.15(+0.29%)
Nov 20, 2018	50.47	50.95	49.86	49.99	5,196,986	+0.02(+0.03%)
Nov 19, 2018	49.98	50.45	49.32	49.98	5,337,497	-0.03(-0.06%)
Nov 16, 2018	50.64	50.84	49.83	50.01	4,179,577	-0.64(-1.26%)
Nov 15, 2018	50.30	50.67	49.70	50.65	3,174,806	+0.05(+0.10%)
Nov 14, 2018	50.49	51.01	50.07	50.60	4,950,289	-0.78(-1.51%)
Nov 13, 2018	52.16	52.35	50.71	51.38	4,309,895	-0.71(-1.37%)
Nov 12, 2018	52.61	53.06	51.94	52.09	2,774,583	-0.58(-1.09%)
Nov 09, 2018	52.73	53.19	52.22	52.67	2,845,840	-0.14(-0.26%)
Nov 08, 2018	51.86	52.84	51.85	52.80	4,717,518	+0.74(+1.42%)
Nov 07, 2018	52.46	52.58	51.22	52.07	2,983,751	-0.10(-0.19%)
Nov 06, 2018	51.27	52.19	50.89	52.16	7,015,910	+1.00(+1.96%)
Nov 05, 2018	51.32	51.95	50.97	51.16	4,596,363	+0.12(+0.24%)
Nov 02, 2018	51.66	52.03	50.67	51.04	5,928,433	-0.81(-1.56%)

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.