Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	54.33	54.47	53.30	53.64	4,930,004	-0.69(-1.27%)
Jan 30, 2019	53.54	54.63	53.47	54.33	7,162,662	+1.06(+1.99%)
Jan 29, 2019	52.59	53.43	52.33	53.27	5,536,078	+0.80(+1.53%)
Jan 28, 2019	51.87	52.88	51.87	52.47	5,365,564	+0.51(+0.98%)
Jan 25, 2019	51.97	52.63	51.08	51.95	7,779,843	+0.73(+1.42%)
Jan 24, 2019	50.79	51.85	49.82	51.23	11,640,907	+3.01(+6.25%)
Jan 23, 2019	48.08	48.49	47.31	48.21	4,992,480	+0.45(+0.95%)
Jan 22, 2019	48.43	48.69	47.48	47.76	4,395,185	-0.97(-2.00%)
Jan 18, 2019	48.11	48.74	47.82	48.73	3,424,832	+0.93(+1.94%)
Jan 17, 2019	47.00	48.13	46.89	47.81	3,584,472	+0.77(+1.63%)
Jan 16, 2019	47.59	47.94	47.01	47.04	4,891,275	+0.16(+0.34%)
Jan 15, 2019	46.31	47.27	46.17	46.88	4,665,077	+0.80(+1.74%)
Jan 14, 2019	45.53	46.58	45.08	46.08	4,135,066	+0.23(+0.49%)
Jan 11, 2019	45.97	46.17	45.22	45.85	3,776,692	-0.44(-0.96%)
Jan 10, 2019	44.88	46.33	44.32	46.29	5,733,116	-0.09(-0.18%)
Jan 09, 2019	45.01	46.55	44.95	46.38	3,692,515	+1.46(+3.24%)
Jan 08, 2019	45.83	45.92	44.61	44.92	4,722,472	-0.31(-0.69%)
Jan 07, 2019	45.21	45.60	44.57	45.24	5,497,172	+0.01(+0.02%)
Jan 04, 2019	43.46	45.42	43.46	45.23	5,039,257	+2.13(+4.93%)
Jan 03, 2019	43.92	44.01	42.16	43.10	4,528,071	-1.45(-3.25%)
Jan 02, 2019	43.52	44.60	42.97	44.55	4,318,958	+0.62(+1.42%)
Dec 31, 2018	44.36	44.55	43.52	43.92	4,026,644	-0.26(-0.60%)
Dec 28, 2018	44.41	44.89	44.03	44.19	3,318,269	-0.04(-0.09%)
Dec 27, 2018	43.72	44.24	42.63	44.23	3,218,841	+0.08(+0.17%)
Dec 26, 2018	42.29	44.19	41.84	44.15	4,157,987	+2.19(+5.23%)
Dec 24, 2018	43.05	43.18	41.91	41.96	4,002,305	-1.46(-3.37%)
Dec 21, 2018	44.48	45.18	43.25	43.42	8,844,204	-1.06(-2.38%)
Dec 20, 2018	45.85	46.19	43.86	44.48	5,035,855	-1.62(-3.51%)
Dec 19, 2018	46.65	47.23	45.69	46.10	4,602,804	-0.77(-1.65%)
Dec 18, 2018	47.15	47.39	46.63	46.87	3,767,925	+0.20(+0.43%)
Dec 17, 2018	47.10	47.34	45.86	46.67	6,152,768	-0.66(-1.40%)
Dec 14, 2018	46.89	48.27	46.85	47.33	4,231,516	-0.24(-0.50%)
Dec 13, 2018	48.08	48.19	46.64	47.57	7,266,405	-0.53(-1.10%)
Dec 12, 2018	48.65	48.67	47.77	48.10	4,378,671	-0.17(-0.35%)
Dec 11, 2018	48.74	48.77	47.89	48.27	3,143,899	-0.06(-0.12%)
Dec 10, 2018	48.70	48.95	47.43	48.33	5,297,773	-0.21(-0.43%)
Dec 07, 2018	50.30	50.45	48.33	48.53	6,601,935	-2.12(-4.18%)
Dec 06, 2018	49.68	50.89	49.38	50.65	8,046,218	+0.76(+1.52%)
Dec 04, 2018	50.67	51.19	49.26	49.90	6,219,494	-1.33(-2.60%)
Dec 03, 2018	51.73	52.46	51.10	51.23	4,289,471	-0.23(-0.44%)
Nov 30, 2018	50.34	51.50	50.22	51.45	4,825,835	+1.30(+2.59%)
Nov 29, 2018	49.77	50.47	49.77	50.15	3,101,126	+0.14(+0.28%)
Nov 28, 2018	49.98	50.01	49.15	50.01	4,047,594	+0.27(+0.55%)
Nov 27, 2018	50.01	50.85	49.64	49.74	6,598,307	+0.03(+0.06%)
Nov 26, 2018	49.98	50.39	49.44	49.71	4,567,168	+0.08(+0.15%)
Nov 23, 2018	49.67	50.14	49.15	49.64	2,352,474	+0.41(+0.82%)
Nov 21, 2018		49.23	49.23	49.23	0	+0.64(+1.32%)
Nov 20, 2018	48.84	49.34	48.36	48.59	3,580,476	-0.77(-1.57%)
Nov 19, 2018	49.70	49.79	49.07	49.36	3,191,351	-0.18(-0.36%)
Nov 16, 2018	49.80	49.93	48.69	49.54	5,062,940	-0.61(-1.22%)
Nov 15, 2018	48.99	50.41	48.74	50.15	5,361,582	+0.71(+1.43%)
Nov 14, 2018	49.71	50.35	49.23	49.45	4,612,689	-0.24(-0.47%)
Nov 13, 2018	49.09	50.00	49.08	49.68	6,929,104	+0.79(+1.62%)
Nov 12, 2018	49.37	49.67	48.56	48.89	4,188,869	-0.57(-1.14%)
Nov 09, 2018	49.73	50.42	49.11	49.46	4,489,388	-0.22(-0.44%)
Nov 08, 2018	49.65	49.96	49.31	49.67	4,917,911	-0.15(-0.30%)
Nov 07, 2018	49.09	50.23	48.95	49.82	5,160,265	+0.96(+1.97%)
Nov 06, 2018	48.48	49.41	48.29	48.86	8,554,491	+0.41(+0.86%)
Nov 05, 2018	48.68	48.79	48.11	48.45	6,584,413	-0.38(-0.77%)
Nov 02, 2018	48.05	49.51	48.05	48.82	8,976,760	+0.82(+1.71%)

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.