Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	47.08	47.73	47.07	47.63	15,257	+0.55(+1.17%)
Jan 30, 2019	46.72	47.10	46.60	47.08	4,579	+0.32(+0.69%)
Jan 29, 2019	46.76	46.90	46.68	46.75	2,255	-0.04(-0.09%)
Jan 28, 2019	46.86	46.88	46.69	46.80	2,257	-0.15(-0.33%)
Jan 25, 2019	47.17	47.38	46.95	46.95	5,090	+0.06(+0.12%)
Jan 24, 2019	46.81	46.89	46.81	46.89	2,403	+0.10(+0.21%)
Jan 23, 2019	46.76	47.02	46.76	46.80	1,824	+0.13(+0.29%)
Jan 22, 2019	47.27	47.31	46.66	46.66	1,775	-0.54(-1.15%)
Jan 18, 2019	47.02	47.44	47.02	47.20	6,086	+0.31(+0.66%)
Jan 17, 2019	46.38	46.90	46.38	46.90	1,796	+0.35(+0.75%)
Jan 16, 2019	46.39	46.78	46.39	46.55	3,600	+0.20(+0.43%)
Jan 15, 2019	46.58	46.58	46.35	46.35	4,888	-0.05(-0.11%)
Jan 14, 2019	46.41	46.49	46.16	46.40	8,043	+0.14(+0.30%)
Jan 11, 2019	46.38	46.38	46.26	46.26	442	+0.14(+0.31%)
Jan 10, 2019	45.80	46.12	45.61	46.12	6,052	+0.41(+0.89%)
Jan 09, 2019	45.98	46.17	45.69	45.71	1,592	-0.21(-0.45%)
Jan 08, 2019	45.38	45.92	45.38	45.92	8,376	+0.85(+1.88%)
Jan 07, 2019	44.62	45.26	44.62	45.07	8,951	+0.11(+0.24%)
Jan 04, 2019	44.17	45.19	44.17	44.96	98,052	+0.98(+2.24%)
Jan 03, 2019	43.99	44.56	43.79	43.98	5,742	-0.19(-0.43%)
Jan 02, 2019	43.99	44.25	43.92	44.17	7,620	-0.29(-0.65%)
Dec 31, 2018	43.18	44.60	43.18	44.46	21,912	+0.31(+0.70%)
Dec 28, 2018	44.15	44.35	43.91	44.15	3,209	+0.41(+0.93%)
Dec 27, 2018	43.37	43.74	42.84	43.74	5,482	+0.07(+0.16%)
Dec 26, 2018	42.17	43.67	42.17	43.67	19,360	+1.25(+2.94%)
Dec 24, 2018	43.21	43.95	42.42	42.42	12,505	-1.67(-3.79%)
Dec 21, 2018	45.49	45.67	44.09	44.09	8,136	-1.00(-2.23%)
Dec 20, 2018	45.31	45.64	44.90	45.10	29,873	-0.34(-0.75%)
Dec 19, 2018	45.84	46.73	45.44	45.44	14,543	-0.39(-0.84%)
Dec 18, 2018	46.45	46.63	45.79	45.83	14,298	-0.38(-0.82%)
Dec 17, 2018	47.40	47.40	46.20	46.20	29,620	-1.66(-3.47%)
Dec 14, 2018	48.01	48.35	47.86	47.86	4,347	-0.44(-0.91%)
Dec 13, 2018	49.36	49.36	48.04	48.30	6,175	-0.35(-0.72%)
Dec 12, 2018	48.63	48.87	48.62	48.65	6,393	+0.54(+1.12%)
Dec 11, 2018	48.35	48.52	48.07	48.11	4,156	+0.11(+0.23%)
Dec 10, 2018	47.84	48.00	47.23	48.00	11,409	-0.01(-0.03%)
Dec 07, 2018	47.97	48.81	47.97	48.02	10,254	-0.05(-0.11%)
Dec 06, 2018	47.67	48.07	46.65	48.07	15,763	-0.73(-1.50%)
Dec 04, 2018	50.55	50.70	48.63	48.80	33,662	-1.62(-3.22%)
Dec 03, 2018	50.68	50.68	49.90	50.42	39,926	+0.00(+0.01%)
Nov 30, 2018	50.34	50.42	50.27	50.42	4,458	+0.22(+0.45%)
Nov 29, 2018	50.74	50.74	50.20	50.20	5,966	-0.48(-0.96%)
Nov 28, 2018	50.79	50.79	50.21	50.68	12,349	+0.23(+0.46%)
Nov 27, 2018	50.26	50.75	50.26	50.45	13,192	+0.16(+0.32%)
Nov 26, 2018	50.39	50.84	49.91	50.28	12,476	+0.22(+0.43%)
Nov 23, 2018	49.92	50.07	49.88	50.07	3,789	+0.59(+1.20%)
Nov 21, 2018		49.48	49.48	49.48	0	-0.03(-0.05%)
Nov 20, 2018	49.95	49.95	49.34	49.50	22,860	-0.83(-1.64%)
Nov 19, 2018	50.18	50.55	50.17	50.33	13,685	+0.02(+0.04%)
Nov 16, 2018	49.63	50.31	49.63	50.31	4,235	+0.91(+1.84%)
Nov 15, 2018	49.35	49.56	48.99	49.40	5,356	+0.16(+0.33%)
Nov 14, 2018	50.08	50.08	49.24	49.24	2,338	-0.43(-0.86%)
Nov 13, 2018	50.01	50.16	49.66	49.67	3,000	-0.43(-0.86%)
Nov 12, 2018	50.31	50.47	50.09	50.10	31,566	-0.41(-0.82%)
Nov 09, 2018	50.83	51.02	50.15	50.51	3,566	-0.43(-0.85%)
Nov 08, 2018	51.04	51.04	50.40	50.94	12,352	-0.32(-0.63%)
Nov 07, 2018	50.84	51.26	50.59	51.26	9,542	+0.75(+1.49%)
Nov 06, 2018	50.11	50.63	50.11	50.51	1,825	+0.40(+0.81%)
Nov 05, 2018	50.10	50.25	49.79	50.11	19,729	+0.57(+1.16%)
Nov 02, 2018	50.40	50.40	49.34	49.53	8,025	-0.67(-1.34%)

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.