Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	50.43	53.77	49.32	52.55	163,623	+2.81(+5.65%)
Jan 30, 2019	49.26	49.87	48.71	49.74	65,950	+0.53(+1.08%)
Jan 29, 2019	49.20	49.79	48.87	49.21	50,134	+0.01(+0.02%)
Jan 28, 2019	48.05	49.59	47.88	49.20	103,794	+0.97(+2.01%)
Jan 25, 2019	48.70	49.38	48.09	48.23	84,938	-0.37(-0.76%)
Jan 24, 2019	49.11	49.11	47.94	48.60	49,275	-0.51(-1.03%)
Jan 23, 2019	48.42	49.38	48.31	49.11	65,184	+0.69(+1.43%)
Jan 22, 2019	48.55	48.55	47.77	48.42	45,721	-0.28(-0.59%)
Jan 18, 2019	48.18	49.72	48.08	48.70	47,404	+0.56(+1.17%)
Jan 17, 2019	47.78	48.50	47.78	48.14	63,942	+0.35(+0.74%)
Jan 16, 2019	47.22	48.28	47.22	47.78	37,811	+0.34(+0.71%)
Jan 15, 2019	47.18	47.49	46.70	47.45	30,497	+0.50(+1.07%)
Jan 14, 2019	46.86	47.33	46.81	46.95	45,012	-0.27(-0.57%)
Jan 11, 2019	47.30	47.66	46.45	47.21	70,781	-0.17(-0.36%)
Jan 10, 2019	45.61	47.62	45.27	47.38	120,509	+1.76(+3.87%)
Jan 09, 2019	45.67	46.00	44.59	45.62	51,400	+0.22(+0.47%)
Jan 08, 2019	45.80	45.92	45.07	45.41	39,727	+0.07(+0.15%)
Jan 07, 2019	45.27	45.54	44.66	45.34	62,964	+0.61(+1.36%)
Jan 04, 2019	42.90	45.07	42.90	44.73	82,470	+1.99(+4.65%)
Jan 03, 2019	42.27	43.23	41.81	42.74	53,431	+0.41(+0.96%)
Jan 02, 2019	42.50	43.97	40.90	42.33	60,103	-0.52(-1.22%)
Dec 31, 2018	43.42	43.42	42.41	42.86	98,575	-0.55(-1.28%)
Dec 28, 2018	43.56	44.04	43.08	43.41	41,949	-0.15(-0.35%)
Dec 27, 2018	43.41	43.85	42.38	43.56	62,080	-0.02(-0.04%)
Dec 26, 2018	43.56	44.17	42.13	43.58	73,356	+0.25(+0.59%)
Dec 24, 2018	44.60	45.27	43.04	43.33	61,041	-1.26(-2.83%)
Dec 21, 2018	44.50	48.95	43.26	44.59	268,971	-0.05(-0.10%)
Dec 20, 2018	44.97	45.77	43.83	44.64	85,118	-0.44(-0.97%)
Dec 19, 2018	46.41	46.99	44.90	45.07	116,620	-1.25(-2.69%)
Dec 18, 2018	47.05	47.19	45.96	46.32	73,957	-0.72(-1.54%)
Dec 17, 2018	47.81	48.51	46.37	47.05	116,312	-0.85(-1.78%)
Dec 14, 2018	47.75	48.44	47.68	47.90	78,444	+0.09(+0.19%)
Dec 13, 2018	48.05	49.02	47.30	47.81	55,616	-0.23(-0.48%)
Dec 12, 2018	48.77	49.32	47.78	48.04	69,678	-0.12(-0.26%)
Dec 11, 2018	47.95	48.72	47.72	48.16	99,227	+0.43(+0.90%)
Dec 10, 2018	47.89	48.47	46.02	47.73	87,177	-0.17(-0.35%)
Dec 07, 2018	47.73	48.25	46.99	47.90	81,431	+0.25(+0.53%)
Dec 06, 2018	48.09	48.20	46.91	47.65	94,042	-0.45(-0.94%)
Dec 04, 2018	48.25	48.90	47.70	48.10	116,368	-0.03(-0.06%)
Dec 03, 2018	48.16	48.16	46.97	48.13	78,545	+0.22(+0.47%)
Nov 30, 2018	47.31	48.27	47.31	47.91	75,327	+0.61(+1.29%)
Nov 29, 2018	47.32	48.21	46.89	47.30	52,892	+0.19(+0.41%)
Nov 28, 2018	46.37	47.67	46.18	47.11	79,768	+0.75(+1.61%)
Nov 27, 2018	46.21	46.58	45.74	46.36	65,351	+0.15(+0.33%)
Nov 26, 2018	47.71	48.50	46.20	46.21	91,739	-1.51(-3.16%)
Nov 23, 2018	47.57	48.45	47.36	47.72	20,390	+0.14(+0.29%)
Nov 21, 2018		47.58	47.58	47.58	0	-0.33(-0.69%)
Nov 20, 2018	48.56	48.82	47.58	47.91	70,337	-0.75(-1.54%)
Nov 19, 2018	49.12	49.39	48.22	48.65	47,823	-0.36(-0.74%)
Nov 16, 2018	48.55	49.53	48.55	49.02	60,911	-0.05(-0.09%)
Nov 15, 2018	48.68	49.41	47.95	49.06	58,778	+0.32(+0.66%)
Nov 14, 2018	49.31	50.00	48.59	48.74	72,735	-0.48(-0.97%)
Nov 13, 2018	49.79	49.79	48.86	49.22	49,290	-0.59(-1.18%)
Nov 12, 2018	49.69	50.53	49.29	49.80	56,064	+0.04(+0.08%)
Nov 09, 2018	50.08	50.60	49.12	49.76	81,821	-0.32(-0.65%)
Nov 08, 2018	49.92	50.69	48.98	50.09	48,014	+0.19(+0.39%)
Nov 07, 2018	49.93	50.37	48.84	49.89	76,348	+0.00(+0.00%)
Nov 06, 2018	48.97	50.09	48.75	49.89	81,104	+0.86(+1.76%)
Nov 05, 2018	48.67	50.66	48.62	49.03	91,946	-0.17(-0.34%)
Nov 02, 2018	48.65	49.56	48.20	49.20	138,966	+0.79(+1.64%)

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.