Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	52.27	52.55	52.22	52.47	889,359	-0.12(-0.23%)
Jan 30, 2019	52.39	52.69	52.19	52.59	831,328	+0.53(+1.02%)
Jan 29, 2019	52.22	52.40	52.04	52.06	570,962	-0.36(-0.69%)
Jan 28, 2019	52.01	52.50	51.93	52.42	1,041,383	+0.66(+1.28%)
Jan 25, 2019	51.97	52.02	51.67	51.76	2,006,900	-0.60(-1.15%)
Jan 24, 2019	52.12	52.44	52.01	52.36	4,056,164	+0.49(+0.94%)
Jan 23, 2019	51.67	52.12	51.67	51.87	2,202,526	+0.88(+1.73%)
Jan 22, 2019	51.22	51.29	50.90	50.99	1,987,568	-0.43(-0.84%)
Jan 18, 2019	51.49	51.73	51.35	51.42	1,447,000	+0.32(+0.63%)
Jan 17, 2019	51.31	51.33	50.97	51.10	2,372,853	-0.30(-0.58%)
Jan 16, 2019	51.45	51.69	51.34	51.40	2,520,526	+0.00(+0.00%)
Jan 15, 2019	51.58	51.83	51.27	51.40	1,273,531	+0.28(+0.55%)
Jan 14, 2019	50.94	51.30	50.82	51.12	558,458	+0.07(+0.14%)
Jan 11, 2019	50.78	51.23	50.75	51.05	630,600	+0.15(+0.29%)
Jan 10, 2019	50.61	50.96	50.51	50.90	1,076,924	+0.12(+0.24%)
Jan 09, 2019	50.72	50.99	50.47	50.78	1,048,973	+0.45(+0.89%)
Jan 08, 2019	50.03	50.45	50.03	50.33	1,023,445	+0.42(+0.84%)
Jan 07, 2019	49.50	50.06	49.45	49.91	632,045	+0.68(+1.38%)
Jan 04, 2019	48.68	49.39	48.51	49.23	1,140,600	+1.84(+3.88%)
Jan 03, 2019	47.40	47.59	47.27	47.39	738,434	-0.12(-0.25%)
Jan 02, 2019	47.14	47.51	46.99	47.51	668,265	-0.49(-1.02%)
Dec 31, 2018	47.92	48.17	47.80	48.00	665,400	+0.40(+0.84%)
Dec 28, 2018	47.38	47.81	47.33	47.60	1,007,300	+0.00(+0.00%)
Dec 27, 2018	46.83	47.61	46.78	47.60	901,763	+0.11(+0.23%)
Dec 26, 2018	46.48	47.49	46.47	47.49	699,668	+1.06(+2.28%)
Dec 24, 2018	46.95	46.96	46.13	46.43	661,400	-1.03(-2.17%)
Dec 21, 2018	47.84	48.10	47.30	47.46	1,403,800	-0.75(-1.56%)
Dec 20, 2018	48.25	48.56	48.07	48.21	1,438,486	+0.19(+0.40%)
Dec 19, 2018	48.06	48.70	47.78	48.02	902,427	+0.24(+0.50%)
Dec 18, 2018	47.73	48.22	47.58	47.78	1,051,331	+0.14(+0.29%)
Dec 17, 2018	47.65	48.13	47.50	47.64	1,024,494	+0.07(+0.15%)
Dec 14, 2018	48.00	48.07	47.24	47.57	1,010,100	-1.60(-3.25%)
Dec 13, 2018	49.24	49.30	49.06	49.17	923,317	+0.08(+0.16%)
Dec 12, 2018	49.18	49.35	49.08	49.09	1,154,651	+0.80(+1.66%)
Dec 11, 2018	48.43	48.66	48.21	48.29	1,074,737	-0.72(-1.47%)
Dec 10, 2018	49.08	49.09	48.61	49.01	814,486	-0.27(-0.55%)
Dec 07, 2018	49.44	49.78	49.22	49.28	726,900	+0.59(+1.21%)
Dec 06, 2018	48.15	48.69	47.99	48.69	1,396,218	+0.79(+1.65%)
Dec 04, 2018	48.41	48.65	47.89	47.90	1,431,700	-0.19(-0.40%)
Dec 03, 2018	48.25	48.27	47.80	48.09	1,068,055	-1.65(-3.32%)
Nov 30, 2018	49.22	49.74	49.22	49.74	1,615,600	+1.01(+2.07%)
Nov 29, 2018	49.01	49.19	48.72	48.73	918,599	-1.00(-2.01%)
Nov 28, 2018	49.58	49.73	49.16	49.73	530,507	+0.47(+0.95%)
Nov 27, 2018	49.01	49.36	48.93	49.26	820,297	-0.47(-0.95%)
Nov 26, 2018	49.48	49.81	49.32	49.73	882,989	+1.65(+3.43%)
Nov 23, 2018	48.08	48.31	47.95	48.08	330,600	+0.22(+0.46%)
Nov 21, 2018		47.86	47.86	47.86	0	-0.24(-0.50%)
Nov 20, 2018	48.45	48.48	47.92	48.10	822,348	-0.61(-1.25%)
Nov 19, 2018	48.94	49.05	48.37	48.71	840,834	-0.65(-1.32%)
Nov 16, 2018	48.80	49.59	48.80	49.36	805,700	+0.44(+0.90%)
Nov 15, 2018	48.31	48.92	48.28	48.92	740,911	+0.88(+1.83%)
Nov 14, 2018	47.89	48.24	47.74	48.04	668,669	+0.43(+0.90%)
Nov 13, 2018	47.58	48.16	47.35	47.61	739,864	+0.99(+2.12%)
Nov 12, 2018	46.85	46.99	46.52	46.62	651,363	+0.58(+1.26%)
Nov 09, 2018	46.42	46.48	45.94	46.04	1,098,900	-1.43(-3.01%)
Nov 08, 2018	47.31	47.70	47.30	47.47	696,108	+0.43(+0.91%)
Nov 07, 2018	46.77	47.11	46.57	47.04	576,827	+0.13(+0.28%)
Nov 06, 2018	46.79	46.98	46.69	46.91	385,756	+0.36(+0.77%)
Nov 05, 2018	46.50	46.68	46.40	46.55	588,746	+0.12(+0.26%)
Nov 02, 2018	47.35	47.39	46.10	46.43	1,396,300	-1.19(-2.50%)

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.