Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	49.22	49.71	49.17	49.54	1,575,720	+0.29(+0.58%)
Jan 30, 2019	49.15	49.43	48.73	49.26	1,648,836	+0.26(+0.54%)
Jan 29, 2019	49.05	49.15	48.83	48.99	1,556,040	-0.02(-0.04%)
Jan 28, 2019	48.72	49.05	48.64	49.02	490,751	-0.13(-0.27%)
Jan 25, 2019	49.01	49.26	48.95	49.15	286,986	+0.51(+1.05%)
Jan 24, 2019	48.30	48.70	48.30	48.64	439,557	+0.33(+0.67%)
Jan 23, 2019	48.51	48.69	47.91	48.31	403,572	+0.03(+0.05%)
Jan 22, 2019	48.71	48.78	48.01	48.29	885,372	-0.70(-1.43%)
Jan 18, 2019	48.63	49.08	48.57	48.99	564,280	+0.62(+1.28%)
Jan 17, 2019	47.72	48.53	47.72	48.37	582,974	+0.49(+1.02%)
Jan 16, 2019	47.68	48.05	47.68	47.88	348,922	+0.26(+0.55%)
Jan 15, 2019	47.25	47.66	47.25	47.62	1,283,226	+0.43(+0.91%)
Jan 14, 2019	47.25	47.45	47.13	47.19	468,382	-0.38(-0.81%)
Jan 11, 2019	47.39	47.62	47.29	47.58	434,061	-0.01(-0.03%)
Jan 10, 2019	46.99	47.61	46.91	47.59	342,200	+0.33(+0.69%)
Jan 09, 2019	47.03	47.42	46.96	47.26	716,589	+0.41(+0.88%)
Jan 08, 2019	46.42	46.89	46.19	46.85	1,020,087	+0.81(+1.77%)
Jan 07, 2019	45.58	46.33	45.49	46.04	663,613	+0.55(+1.21%)
Jan 04, 2019	44.69	45.68	44.69	45.49	488,846	+1.37(+3.11%)
Jan 03, 2019	44.79	44.85	44.02	44.12	404,870	-0.86(-1.90%)
Jan 02, 2019	44.74	45.17	44.52	44.97	1,095,062	-0.41(-0.89%)
Dec 31, 2018	45.09	45.38	44.74	45.38	1,691,577	+0.54(+1.21%)
Dec 28, 2018	45.01	45.42	44.61	44.83	2,035,455	-0.09(-0.20%)
Dec 27, 2018	44.18	44.92	43.41	44.92	1,300,799	+0.31(+0.69%)
Dec 26, 2018	42.84	44.63	42.65	44.61	1,237,333	+1.92(+4.51%)
Dec 24, 2018	43.66	43.70	42.68	42.69	1,037,955	-1.23(-2.80%)
Dec 21, 2018	45.10	45.47	43.85	43.92	1,977,299	-0.98(-2.18%)
Dec 20, 2018	45.34	45.63	44.34	44.90	1,349,212	-0.57(-1.26%)
Dec 19, 2018	46.31	46.79	45.27	45.47	945,024	-0.84(-1.82%)
Dec 18, 2018	46.61	46.93	46.11	46.31	2,859,709	+0.09(+0.21%)
Dec 17, 2018	47.07	47.29	46.04	46.22	1,089,786	-1.03(-2.19%)
Dec 14, 2018	47.58	47.92	47.12	47.25	736,882	-0.68(-1.41%)
Dec 13, 2018	48.57	48.70	47.87	47.93	802,019	-0.50(-1.03%)
Dec 12, 2018	48.53	48.98	48.42	48.43	610,201	+0.48(+0.99%)
Dec 11, 2018	48.70	48.96	47.79	47.95	730,468	-0.18(-0.37%)
Dec 10, 2018	48.28	48.43	47.44	48.13	684,620	-0.16(-0.33%)
Dec 07, 2018	49.45	49.64	48.07	48.29	565,760	-1.21(-2.44%)
Dec 06, 2018	48.98	49.53	48.23	49.50	778,091	-0.17(-0.33%)
Dec 04, 2018	51.60	51.65	49.67	49.67	627,448	-2.03(-3.92%)
Dec 03, 2018	52.13	52.13	51.18	51.69	387,839	+0.54(+1.05%)
Nov 30, 2018	50.69	51.25	50.66	51.15	289,429	+0.39(+0.76%)
Nov 29, 2018	50.68	51.12	50.41	50.77	338,949	-0.04(-0.07%)
Nov 28, 2018	49.86	50.82	49.53	50.80	390,349	+1.09(+2.20%)
Nov 27, 2018	49.86	49.96	49.59	49.71	234,463	-0.35(-0.70%)
Nov 26, 2018	49.85	50.17	49.72	50.06	285,858	+0.65(+1.32%)
Nov 23, 2018	49.06	49.77	49.06	49.41	209,994	+0.05(+0.11%)
Nov 21, 2018		49.36	49.36	49.36	0	+0.58(+1.19%)
Nov 20, 2018	48.93	49.33	48.48	48.77	1,184,395	-0.74(-1.50%)
Nov 19, 2018	50.39	50.45	49.37	49.52	323,759	-0.97(-1.92%)
Nov 16, 2018	50.07	50.66	50.02	50.48	379,427	+0.16(+0.31%)
Nov 15, 2018	49.43	50.43	49.25	50.33	1,414,113	+0.59(+1.18%)
Nov 14, 2018	50.35	50.53	49.47	49.74	526,495	-0.21(-0.43%)
Nov 13, 2018	50.08	50.57	49.83	49.95	388,393	+0.04(+0.09%)
Nov 12, 2018	50.75	50.75	49.85	49.91	275,452	-0.92(-1.81%)
Nov 09, 2018	51.23	51.29	50.49	50.83	280,978	-0.69(-1.34%)
Nov 08, 2018	51.47	51.74	51.29	51.51	726,167	-0.13(-0.26%)
Nov 07, 2018	51.21	51.68	50.97	51.65	393,011	+0.71(+1.40%)
Nov 06, 2018	50.58	50.97	50.55	50.94	327,849	+0.34(+0.66%)
Nov 05, 2018	50.64	50.88	50.29	50.60	311,548	-0.04(-0.07%)
Nov 02, 2018	50.80	51.02	50.18	50.64	387,455	+0.09(+0.17%)

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.