Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	50.38	50.91	50.26	50.64	240,767	+0.12(+0.24%)
Jan 30, 2019	49.84	50.66	49.63	50.51	292,611	+1.38(+2.81%)
Jan 29, 2019	49.72	49.72	49.05	49.14	205,612	-0.51(-1.03%)
Jan 28, 2019	49.54	49.66	49.23	49.65	244,327	-0.61(-1.21%)
Jan 25, 2019	49.88	50.36	49.72	50.26	345,656	+0.79(+1.60%)
Jan 24, 2019	49.14	49.60	49.14	49.47	172,440	+0.48(+0.97%)
Jan 23, 2019	49.09	49.42	48.48	48.99	182,095	+0.16(+0.33%)
Jan 22, 2019	49.33	49.44	48.51	48.83	365,764	-0.86(-1.72%)
Jan 18, 2019	49.36	49.82	49.14	49.69	400,549	+0.74(+1.52%)
Jan 17, 2019	48.44	49.21	48.40	48.95	310,472	+0.34(+0.70%)
Jan 16, 2019	48.60	48.89	48.53	48.60	233,064	+0.08(+0.16%)
Jan 15, 2019	47.93	48.62	47.93	48.53	165,937	+0.71(+1.49%)
Jan 14, 2019	47.88	47.99	47.67	47.81	281,517	-0.51(-1.06%)
Jan 11, 2019	48.11	48.35	48.00	48.33	130,291	-0.03(-0.06%)
Jan 10, 2019	47.79	48.37	47.55	48.36	202,005	+0.25(+0.51%)
Jan 09, 2019	47.77	48.36	47.73	48.11	284,300	+0.58(+1.22%)
Jan 08, 2019	47.54	47.69	46.93	47.53	438,387	+0.46(+0.97%)
Jan 07, 2019	46.61	47.39	46.55	47.07	355,088	+0.52(+1.12%)
Jan 04, 2019	45.38	46.77	45.21	46.55	410,013	+1.96(+4.39%)
Jan 03, 2019	45.80	45.95	44.57	44.59	448,232	-2.34(-4.98%)
Jan 02, 2019	46.03	47.17	45.96	46.93	378,576	+0.10(+0.22%)
Dec 31, 2018	46.84	47.06	46.49	46.82	719,600	+0.42(+0.90%)
Dec 28, 2018	46.78	47.17	45.99	46.41	754,302	-0.09(-0.18%)
Dec 27, 2018	45.48	46.49	44.69	46.49	640,311	+0.39(+0.85%)
Dec 26, 2018	43.85	46.10	43.57	46.10	820,423	+2.61(+5.99%)
Dec 24, 2018	44.25	44.72	43.50	43.50	1,123,935	-1.17(-2.62%)
Dec 21, 2018	46.12	46.55	44.48	44.67	948,005	-1.40(-3.04%)
Dec 20, 2018	46.76	47.17	44.81	46.06	4,741,417	-0.88(-1.88%)
Dec 19, 2018	47.84	48.67	46.48	46.95	713,378	-0.90(-1.88%)
Dec 18, 2018	47.85	48.25	47.49	47.85	760,532	+0.41(+0.86%)
Dec 17, 2018	48.38	48.68	47.12	47.44	681,338	-1.17(-2.40%)
Dec 14, 2018	49.16	49.44	48.55	48.60	320,612	-1.16(-2.32%)
Dec 13, 2018	50.05	50.28	49.50	49.76	286,297	+0.00(+0.00%)
Dec 12, 2018	50.12	50.52	49.75	49.76	344,555	+0.44(+0.88%)
Dec 11, 2018	50.07	50.13	48.97	49.32	245,369	+0.04(+0.08%)
Dec 10, 2018	48.47	49.47	48.17	49.29	715,817	+0.63(+1.30%)
Dec 07, 2018	50.18	50.42	48.44	48.65	450,251	-1.72(-3.42%)
Dec 06, 2018	49.12	50.37	48.81	50.37	642,652	+0.13(+0.26%)
Dec 04, 2018	51.91	52.01	50.17	50.24	559,937	-2.03(-3.88%)
Dec 03, 2018	52.41	52.51	51.70	52.27	847,227	+1.08(+2.11%)
Nov 30, 2018	50.75	51.19	50.49	51.19	403,062	+0.51(+1.01%)
Nov 29, 2018	50.79	51.06	50.32	50.68	308,446	-0.30(-0.59%)
Nov 28, 2018	49.71	50.98	49.45	50.98	347,743	+1.67(+3.38%)
Nov 27, 2018	49.01	49.48	48.73	49.31	259,361	+0.00(+0.00%)
Nov 26, 2018	48.79	49.33	48.69	49.31	283,444	+1.12(+2.32%)
Nov 23, 2018	48.18	48.72	48.17	48.20	92,795	-0.44(-0.90%)
Nov 21, 2018		48.63	48.63	48.63	0	+0.46(+0.96%)
Nov 20, 2018	47.54	48.75	47.40	48.17	733,680	-0.79(-1.61%)
Nov 19, 2018	50.73	50.79	48.82	48.95	712,055	-2.06(-4.05%)
Nov 16, 2018	50.62	51.26	50.45	51.02	338,665	-0.16(-0.31%)
Nov 15, 2018	50.01	51.32	49.77	51.18	495,422	+1.17(+2.33%)
Nov 14, 2018	50.90	51.11	49.80	50.01	2,279,020	-0.43(-0.85%)
Nov 13, 2018	50.55	51.30	50.30	50.44	616,717	+0.02(+0.04%)
Nov 12, 2018	51.71	51.71	50.26	50.42	456,163	-1.72(-3.31%)
Nov 09, 2018	52.61	52.62	51.67	52.15	299,287	-0.98(-1.84%)
Nov 08, 2018	53.16	53.26	52.80	53.12	368,858	-0.24(-0.44%)
Nov 07, 2018	52.47	53.36	52.39	53.36	663,342	+1.48(+2.85%)
Nov 06, 2018	51.49	52.14	51.42	51.88	1,067,940	+0.36(+0.70%)
Nov 05, 2018	51.77	51.77	50.89	51.52	437,837	-0.26(-0.49%)
Nov 02, 2018	52.44	52.74	51.38	51.78	583,057	-0.91(-1.73%)

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.