Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	51.96	53.88	51.94	53.69	593,994	+1.65(+3.17%)
Jan 30, 2019	51.92	53.30	51.52	52.03	943,183	+0.52(+1.00%)
Jan 29, 2019	52.39	52.53	51.36	51.52	427,292	-0.51(-0.97%)
Jan 28, 2019	51.28	52.68	51.16	52.03	434,089	+0.20(+0.38%)
Jan 25, 2019	51.97	52.41	51.55	51.83	356,213	+0.05(+0.09%)
Jan 24, 2019	51.51	51.97	51.19	51.78	436,164	+0.47(+0.91%)
Jan 23, 2019	51.61	52.40	50.82	51.31	608,408	+0.09(+0.18%)
Jan 22, 2019	52.34	52.61	50.51	51.23	890,540	-1.49(-2.82%)
Jan 18, 2019	52.80	53.72	52.43	52.71	857,088	+0.18(+0.34%)
Jan 17, 2019	50.51	52.79	50.37	52.53	838,629	+2.13(+4.23%)
Jan 16, 2019	50.71	51.41	50.32	50.40	460,399	-0.35(-0.69%)
Jan 15, 2019	49.90	51.27	49.64	50.75	606,025	+0.89(+1.79%)
Jan 14, 2019	50.45	51.19	49.65	49.86	727,676	-0.83(-1.63%)
Jan 11, 2019	50.36	51.34	49.94	50.69	488,646	+0.25(+0.50%)
Jan 10, 2019	50.01	51.01	49.50	50.43	830,068	+0.16(+0.33%)
Jan 09, 2019	50.55	50.96	50.17	50.27	382,840	-0.28(-0.55%)
Jan 08, 2019	50.70	51.64	49.79	50.55	509,144	+0.16(+0.32%)
Jan 07, 2019	50.36	50.77	49.38	50.38	729,386	+0.11(+0.21%)
Jan 04, 2019	49.40	50.39	48.97	50.28	933,393	+1.55(+3.17%)
Jan 03, 2019	49.43	50.15	48.65	48.73	345,295	-1.02(-2.05%)
Jan 02, 2019	49.56	51.23	48.87	49.75	445,114	-0.40(-0.80%)
Dec 31, 2018	49.52	50.15	48.66	50.15	411,485	+1.14(+2.34%)
Dec 28, 2018	49.35	50.26	48.66	49.01	385,561	-0.36(-0.73%)
Dec 27, 2018	48.17	49.39	47.68	49.37	237,422	+0.43(+0.89%)
Dec 26, 2018	46.42	49.05	46.36	48.94	378,081	+2.78(+6.02%)
Dec 24, 2018	46.67	47.10	45.87	46.15	214,975	-0.58(-1.24%)
Dec 21, 2018	48.14	49.07	46.51	46.74	980,962	-1.52(-3.15%)
Dec 20, 2018	48.91	49.56	47.96	48.26	361,634	-0.79(-1.62%)
Dec 19, 2018	50.13	50.64	48.78	49.05	313,566	-1.10(-2.20%)
Dec 18, 2018	49.32	50.62	49.29	50.15	609,555	+0.74(+1.49%)
Dec 17, 2018	52.07	52.07	49.11	49.42	629,733	-2.75(-5.27%)
Dec 14, 2018	52.15	53.00	51.99	52.17	385,805	-0.30(-0.58%)
Dec 13, 2018	53.07	53.16	52.41	52.47	490,433	-0.65(-1.22%)
Dec 12, 2018	52.81	53.91	52.54	53.11	306,602	+0.79(+1.52%)
Dec 11, 2018	52.49	53.35	51.85	52.32	316,703	+0.35(+0.68%)
Dec 10, 2018	52.12	52.65	51.23	51.97	414,047	-0.19(-0.36%)
Dec 07, 2018	52.16	52.68	51.78	52.16	433,741	-0.01(-0.02%)
Dec 06, 2018	52.24	52.44	50.74	52.17	436,440	-0.85(-1.60%)
Dec 04, 2018	56.02	56.15	52.56	53.02	526,677	-2.45(-4.41%)
Dec 03, 2018	54.59	55.73	54.42	55.46	551,462	+1.51(+2.80%)
Nov 30, 2018	53.69	54.22	53.11	53.95	329,188	+0.25(+0.46%)
Nov 29, 2018	53.29	54.38	53.15	53.70	291,345	+0.24(+0.45%)
Nov 28, 2018	53.13	53.84	53.02	53.46	271,059	+0.38(+0.72%)
Nov 27, 2018	53.17	53.88	52.85	53.08	316,078	-0.16(-0.31%)
Nov 26, 2018	53.86	54.34	52.80	53.24	398,156	-0.27(-0.50%)
Nov 23, 2018	53.49	54.10	53.23	53.51	83,494	-0.26(-0.48%)
Nov 21, 2018		53.77	53.77	53.77	0	+0.62(+1.16%)
Nov 20, 2018	52.65	53.60	52.53	53.15	409,765	-0.11(-0.21%)
Nov 19, 2018	55.23	55.39	53.23	53.27	378,877	-1.85(-3.36%)
Nov 16, 2018	54.88	55.86	54.85	55.12	393,985	-0.20(-0.35%)
Nov 15, 2018	53.89	55.70	53.67	55.32	318,170	+1.18(+2.18%)
Nov 14, 2018	54.06	55.01	53.81	54.14	472,031	+0.38(+0.71%)
Nov 13, 2018	53.14	54.36	52.21	53.75	538,363	+0.94(+1.79%)
Nov 12, 2018	52.98	53.93	52.24	52.81	532,068	-0.07(-0.12%)
Nov 09, 2018	50.42	53.22	49.28	52.88	717,510	+1.77(+3.47%)
Nov 08, 2018	56.84	57.14	50.30	51.10	1,212,980	-8.12(-13.70%)
Nov 07, 2018	59.27	59.46	58.07	59.22	421,815	+0.20(+0.34%)
Nov 06, 2018	58.83	59.78	58.67	59.02	381,686	+0.28(+0.47%)
Nov 05, 2018	57.98	59.23	57.75	58.74	538,336	+0.60(+1.04%)
Nov 02, 2018	58.32	58.95	57.63	58.14	311,228	-0.14(-0.24%)

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.