Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	50.68	51.46	50.68	51.20	94,727	+0.68(+1.35%)
Jan 30, 2019	50.23	50.60	49.70	50.52	51,864	+0.80(+1.61%)
Jan 29, 2019	50.14	50.14	49.49	49.72	77,374	-0.48(-0.96%)
Jan 28, 2019	50.17	50.39	49.79	50.20	92,668	-0.39(-0.77%)
Jan 25, 2019	50.09	50.69	49.99	50.59	81,300	+0.86(+1.73%)
Jan 24, 2019	49.27	49.73	49.27	49.73	158,405	+0.59(+1.20%)
Jan 23, 2019	49.30	49.78	48.74	49.14	64,139	+0.04(+0.08%)
Jan 22, 2019	49.75	49.87	48.82	49.10	55,144	-0.82(-1.64%)
Jan 18, 2019	49.49	50.03	49.28	49.92	102,500	+0.95(+1.94%)
Jan 17, 2019	48.24	49.29	47.97	48.97	74,458	+0.54(+1.12%)
Jan 16, 2019	48.55	48.77	48.34	48.43	121,811	+0.03(+0.06%)
Jan 15, 2019	47.73	48.51	47.73	48.40	54,670	+0.76(+1.60%)
Jan 14, 2019	47.74	47.87	47.61	47.64	42,774	-0.52(-1.08%)
Jan 11, 2019	48.15	48.25	47.90	48.16	32,200	-0.12(-0.25%)
Jan 10, 2019	47.71	48.28	47.50	48.28	60,855	+0.31(+0.65%)
Jan 09, 2019	47.65	48.19	47.62	47.97	77,763	+0.61(+1.29%)
Jan 08, 2019	47.11	47.37	46.52	47.36	52,688	+0.80(+1.72%)
Jan 07, 2019	45.61	46.78	45.61	46.56	69,756	+1.19(+2.62%)
Jan 04, 2019	44.28	45.60	44.28	45.37	57,500	+1.76(+4.04%)
Jan 03, 2019	44.45	44.45	43.56	43.61	36,846	-1.27(-2.84%)
Jan 02, 2019	44.56	45.15	44.11	44.88	124,933	-0.09(-0.19%)
Dec 31, 2018	45.03	45.27	44.70	44.97	70,900	+0.35(+0.78%)
Dec 28, 2018	44.92	45.27	44.17	44.62	309,400	+0.00(+0.00%)
Dec 27, 2018	43.40	44.62	42.97	44.62	209,578	+0.62(+1.41%)
Dec 26, 2018	41.86	44.02	41.83	44.00	181,219	+2.38(+5.73%)
Dec 24, 2018	41.77	42.27	41.22	41.62	118,200	-0.60(-1.43%)
Dec 21, 2018	43.65	43.72	42.12	42.22	119,100	-1.15(-2.65%)
Dec 20, 2018	44.28	44.48	42.67	43.37	194,698	-1.14(-2.56%)
Dec 19, 2018	45.14	45.96	44.10	44.51	96,251	-0.63(-1.40%)
Dec 18, 2018	45.38	45.66	44.86	45.14	21,622	+0.22(+0.49%)
Dec 17, 2018	46.20	46.25	44.83	44.92	95,934	-1.58(-3.40%)
Dec 14, 2018	46.79	47.14	46.37	46.50	51,600	-0.79(-1.67%)
Dec 13, 2018	47.95	48.21	47.12	47.29	35,600	-0.52(-1.08%)
Dec 12, 2018	47.78	48.35	47.69	47.81	45,532	+0.73(+1.55%)
Dec 11, 2018	47.84	47.89	46.81	47.08	41,642	-0.03(-0.06%)
Dec 10, 2018	46.46	47.29	46.16	47.11	134,701	+0.46(+0.99%)
Dec 07, 2018	48.20	48.58	46.43	46.65	70,600	-1.82(-3.75%)
Dec 06, 2018	47.03	48.52	46.97	48.47	55,815	+0.36(+0.75%)
Dec 04, 2018	50.16	50.16	48.03	48.11	64,600	-1.98(-3.95%)
Dec 03, 2018	50.36	50.55	49.55	50.09	105,844	+0.91(+1.85%)
Nov 30, 2018	48.78	49.27	48.77	49.18	61,100	+0.41(+0.84%)
Nov 29, 2018	48.60	49.06	48.22	48.77	198,600	+0.01(+0.02%)
Nov 28, 2018	47.27	48.76	47.27	48.76	62,031	+1.84(+3.92%)
Nov 27, 2018	47.02	47.18	46.71	46.92	28,618	-0.37(-0.78%)
Nov 26, 2018	46.99	47.36	46.73	47.29	20,376	+0.78(+1.69%)
Nov 23, 2018	45.77	46.53	45.77	46.51	6,800	+0.32(+0.68%)
Nov 21, 2018		46.19	46.19	46.19	0	+0.81(+1.78%)
Nov 20, 2018	44.91	45.97	44.28	45.38	191,137	-0.54(-1.18%)
Nov 19, 2018	47.85	47.85	45.83	45.92	33,987	-2.09(-4.35%)
Nov 16, 2018	47.67	48.15	47.55	48.01	29,400	+0.04(+0.08%)
Nov 15, 2018	46.87	48.05	46.65	47.97	23,495	+0.87(+1.85%)
Nov 14, 2018	47.96	48.08	46.96	47.10	56,524	-0.39(-0.82%)
Nov 13, 2018	47.37	47.99	47.28	47.49	33,453	+0.21(+0.44%)
Nov 12, 2018	48.61	48.72	46.97	47.28	51,564	-1.49(-3.06%)
Nov 09, 2018	49.31	49.31	48.19	48.77	61,800	-0.71(-1.43%)
Nov 08, 2018	49.45	49.71	49.22	49.48	83,413	-0.11(-0.22%)
Nov 07, 2018	48.81	49.59	48.64	49.59	147,541	+1.28(+2.65%)
Nov 06, 2018	48.16	48.60	47.92	48.31	25,595	+0.17(+0.34%)
Nov 05, 2018	48.47	48.47	47.70	48.14	81,610	-0.33(-0.67%)
Nov 02, 2018	48.94	49.29	48.08	48.47	74,500	-0.32(-0.66%)

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.