Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	47.70	48.70	47.68	48.66	3,711,760	+0.97(+2.04%)
Jan 30, 2019	47.92	48.39	47.62	47.68	4,564,065	-0.33(-0.69%)
Jan 29, 2019	47.81	48.12	47.71	48.01	2,132,946	+0.09(+0.19%)
Jan 28, 2019	47.62	47.94	47.23	47.92	2,036,782	+0.28(+0.59%)
Jan 25, 2019	47.66	48.05	47.54	47.64	2,096,217	+0.10(+0.21%)
Jan 24, 2019	48.04	48.05	47.36	47.54	3,314,350	-1.21(-2.49%)
Jan 23, 2019	48.41	48.85	48.32	48.75	3,725,885	+0.35(+0.73%)
Jan 22, 2019	48.94	49.14	47.94	48.40	2,741,931	-0.60(-1.23%)
Jan 18, 2019	49.09	49.43	48.85	49.00	2,915,105	+0.12(+0.25%)
Jan 17, 2019	48.60	49.08	48.34	48.88	1,655,997	+0.13(+0.27%)
Jan 16, 2019	48.78	48.98	48.56	48.75	2,352,377	-0.16(-0.32%)
Jan 15, 2019	48.34	48.99	48.33	48.90	1,743,955	+0.63(+1.32%)
Jan 14, 2019	48.14	48.44	47.86	48.27	2,972,474	-0.03(-0.07%)
Jan 11, 2019	48.24	48.36	47.76	48.30	1,737,469	+0.24(+0.50%)
Jan 10, 2019	47.82	48.20	47.55	48.06	2,523,496	+0.28(+0.59%)
Jan 09, 2019	47.67	48.26	47.58	47.78	3,029,117	+0.05(+0.10%)
Jan 08, 2019	47.45	47.82	47.19	47.73	2,629,519	+0.26(+0.56%)
Jan 07, 2019	47.06	47.62	46.80	47.47	2,340,854	+0.22(+0.47%)
Jan 04, 2019	46.85	47.50	46.73	47.25	2,300,575	+0.46(+0.99%)
Jan 03, 2019	46.63	47.08	46.40	46.78	2,048,839	+0.08(+0.18%)
Jan 02, 2019	46.82	47.08	46.26	46.70	2,723,876	-0.31(-0.65%)
Dec 31, 2018	47.16	47.37	46.63	47.01	2,538,407	-0.20(-0.42%)
Dec 28, 2018	47.26	47.85	46.90	47.20	2,044,309	+0.09(+0.19%)
Dec 27, 2018	46.98	47.11	45.81	47.11	3,011,583	-0.01(-0.02%)
Dec 26, 2018	46.22	47.15	45.44	47.12	2,563,624	+1.10(+2.38%)
Dec 24, 2018	47.39	47.40	45.88	46.03	1,339,667	-1.50(-3.16%)
Dec 21, 2018	47.63	48.61	47.16	47.53	6,460,629	+0.26(+0.56%)
Dec 20, 2018	48.22	48.33	46.58	47.26	3,988,721	-1.13(-2.33%)
Dec 19, 2018	49.19	49.87	48.22	48.39	4,141,726	-0.13(-0.27%)
Dec 18, 2018	48.78	49.28	48.22	48.52	3,275,531	-0.31(-0.64%)
Dec 17, 2018	49.64	49.93	48.44	48.84	2,883,872	-0.93(-1.87%)
Dec 14, 2018	50.15	50.45	49.51	49.77	3,342,378	-0.57(-1.13%)
Dec 13, 2018	50.44	50.59	50.02	50.34	2,231,141	+0.04(+0.08%)
Dec 12, 2018	50.50	50.64	50.06	50.30	3,300,593	+0.11(+0.21%)
Dec 11, 2018	49.91	50.76	49.88	50.19	2,236,050	+0.47(+0.95%)
Dec 10, 2018	50.26	50.44	49.07	49.72	4,054,723	-0.45(-0.89%)
Dec 07, 2018	50.50	50.50	49.64	50.16	3,287,438	-0.35(-0.70%)
Dec 06, 2018	50.91	51.12	49.87	50.52	4,462,251	-0.39(-0.76%)
Dec 04, 2018	52.31	52.70	50.74	50.91	3,348,806	-1.14(-2.19%)
Dec 03, 2018	52.45	52.45	51.66	52.04	3,563,017	-0.44(-0.83%)
Nov 30, 2018	51.71	52.51	51.68	52.48	3,806,034	+0.79(+1.53%)
Nov 29, 2018	51.13	52.02	51.10	51.69	3,270,489	+0.53(+1.04%)
Nov 28, 2018	50.37	51.21	50.15	51.16	2,885,066	+0.29(+0.56%)
Nov 27, 2018	50.29	51.06	49.93	50.87	3,761,426	+0.61(+1.22%)
Nov 26, 2018	50.41	50.64	50.01	50.26	4,085,669	-0.20(-0.39%)
Nov 23, 2018	50.38	50.57	49.98	50.46	1,173,839	-0.12(-0.24%)
Nov 21, 2018		50.58	50.58	50.58	0	+0.15(+0.29%)
Nov 20, 2018	50.91	51.40	50.30	50.43	5,151,817	+0.02(+0.03%)
Nov 19, 2018	50.42	50.90	49.75	50.42	5,291,107	-0.03(-0.06%)
Nov 16, 2018	51.09	51.28	50.27	50.45	4,143,251	-0.65(-1.26%)
Nov 15, 2018	50.74	51.11	50.14	51.09	3,147,213	+0.05(+0.10%)
Nov 14, 2018	50.93	51.46	50.51	51.04	4,907,264	-0.78(-1.51%)
Nov 13, 2018	52.62	52.81	51.16	51.83	4,272,436	-0.72(-1.37%)
Nov 12, 2018	53.07	53.52	52.39	52.55	2,750,468	-0.58(-1.09%)
Nov 09, 2018	53.19	53.66	52.68	53.13	2,821,106	-0.14(-0.26%)
Nov 08, 2018	52.32	53.31	52.30	53.27	4,676,517	+0.74(+1.42%)
Nov 07, 2018	52.92	53.04	51.67	52.52	2,957,819	-0.10(-0.19%)
Nov 06, 2018	51.72	52.65	51.34	52.62	6,954,932	+1.01(+1.96%)
Nov 05, 2018	51.77	52.41	51.42	51.61	4,556,414	+0.12(+0.24%)
Nov 02, 2018	52.11	52.49	51.12	51.49	5,876,907	-0.82(-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.