Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	48.08	48.26	47.96	48.16	1,598,834	-0.09(-0.19%)
Jan 30, 2019	47.90	48.42	47.83	48.25	913,250	+0.47(+0.98%)
Jan 29, 2019	47.86	48.00	47.75	47.78	1,398,202	+0.13(+0.27%)
Jan 28, 2019	47.45	47.67	47.43	47.65	1,594,670	-0.27(-0.56%)
Jan 25, 2019	47.75	48.00	47.75	47.92	931,500	+0.55(+1.16%)
Jan 24, 2019	47.27	47.48	47.18	47.37	997,414	+0.03(+0.06%)
Jan 23, 2019	47.45	47.53	47.12	47.34	1,621,568	+0.23(+0.49%)
Jan 22, 2019	47.33	47.38	47.00	47.11	1,497,035	-0.76(-1.59%)
Jan 18, 2019	47.81	47.91	47.70	47.87	911,900	+0.51(+1.08%)
Jan 17, 2019	46.90	47.46	46.90	47.36	669,519	+0.11(+0.23%)
Jan 16, 2019	47.17	47.33	47.17	47.25	690,600	+0.11(+0.23%)
Jan 15, 2019	46.95	47.18	46.83	47.14	789,760	+0.19(+0.40%)
Jan 14, 2019	46.69	47.10	46.69	46.95	1,444,633	-0.12(-0.25%)
Jan 11, 2019	46.95	47.18	46.87	47.07	1,124,500	-0.24(-0.51%)
Jan 10, 2019	47.04	47.32	46.93	47.31	1,601,583	+0.21(+0.45%)
Jan 09, 2019	47.05	47.17	46.86	47.10	1,651,297	+0.41(+0.88%)
Jan 08, 2019	46.82	46.83	46.54	46.69	1,003,952	+0.27(+0.58%)
Jan 07, 2019	46.28	46.62	46.16	46.42	1,095,920	+0.09(+0.19%)
Jan 04, 2019	45.71	46.43	45.61	46.33	1,364,300	+1.46(+3.25%)
Jan 03, 2019	45.04	45.09	44.67	44.87	949,536	-0.21(-0.47%)
Jan 02, 2019	44.51	45.08	44.50	45.08	1,069,557	-0.14(-0.31%)
Dec 31, 2018	45.30	45.50	45.04	45.22	4,792,800	+0.09(+0.20%)
Dec 28, 2018	45.26	45.31	44.97	45.13	4,528,900	+0.44(+0.98%)
Dec 27, 2018	44.18	44.70	43.78	44.69	3,766,172	-0.05(-0.11%)
Dec 26, 2018	43.88	44.77	43.62	44.74	4,871,523	+1.08(+2.47%)
Dec 24, 2018	44.25	44.47	43.65	43.66	2,413,900	-0.53(-1.20%)
Dec 21, 2018	44.73	44.93	44.15	44.19	3,925,300	-0.81(-1.80%)
Dec 20, 2018	45.24	45.40	44.85	45.00	5,101,065	-0.12(-0.27%)
Dec 19, 2018	45.78	46.10	44.99	45.12	3,093,170	-0.39(-0.86%)
Dec 18, 2018	45.85	45.90	45.41	45.51	2,732,693	-0.69(-1.49%)
Dec 17, 2018	46.57	46.60	46.01	46.20	2,600,896	-0.32(-0.69%)
Dec 14, 2018	46.63	46.79	46.51	46.52	1,754,200	-0.57(-1.21%)
Dec 13, 2018	47.21	47.30	47.01	47.09	2,245,650	+0.05(+0.11%)
Dec 12, 2018	47.09	47.37	47.04	47.04	2,635,139	+0.65(+1.40%)
Dec 11, 2018	46.79	46.79	46.11	46.39	3,529,044	+0.06(+0.13%)
Dec 10, 2018	46.54	46.56	45.87	46.33	2,794,136	-0.44(-0.93%)
Dec 07, 2018	47.15	47.43	46.61	46.77	1,457,000	-0.38(-0.82%)
Dec 06, 2018	46.85	47.20	46.32	47.15	3,998,069	-0.47(-0.99%)
Dec 04, 2018	48.73	48.73	47.59	47.62	1,627,900	-1.38(-2.82%)
Dec 03, 2018	49.01	49.26	48.77	49.00	1,298,031	+0.54(+1.11%)
Nov 30, 2018	48.42	48.47	48.19	48.46	1,913,300	-0.17(-0.35%)
Nov 29, 2018	48.60	48.82	48.44	48.63	1,302,418	-0.35(-0.71%)
Nov 28, 2018	48.34	48.99	48.12	48.98	1,683,579	+0.59(+1.22%)
Nov 27, 2018	48.30	48.39	48.11	48.39	2,187,037	-0.11(-0.23%)
Nov 26, 2018	48.37	48.53	48.31	48.50	839,284	+0.82(+1.72%)
Nov 23, 2018	47.73	47.86	47.67	47.68	514,500	-0.47(-0.98%)
Nov 21, 2018		48.15	48.15	48.15	0	+0.64(+1.35%)
Nov 20, 2018	47.83	47.89	47.40	47.51	1,250,024	-0.72(-1.49%)
Nov 19, 2018	48.57	48.59	48.08	48.23	1,390,133	-0.32(-0.66%)
Nov 16, 2018	48.21	48.61	48.18	48.55	2,706,900	+0.01(+0.02%)
Nov 15, 2018	48.04	48.60	47.80	48.54	1,463,764	+0.13(+0.27%)
Nov 14, 2018	48.77	48.77	48.15	48.41	1,170,923	+0.07(+0.14%)
Nov 13, 2018	48.30	48.73	48.19	48.34	971,521	+0.13(+0.27%)
Nov 12, 2018	48.77	48.80	48.19	48.21	889,143	-0.84(-1.71%)
Nov 09, 2018	48.97	49.13	48.82	49.05	666,500	-0.30(-0.61%)
Nov 08, 2018	49.63	49.76	49.22	49.35	631,611	-0.43(-0.86%)
Nov 07, 2018	49.57	49.81	49.44	49.78	537,426	+0.61(+1.24%)
Nov 06, 2018	49.02	49.21	48.88	49.17	1,114,202	+0.31(+0.63%)
Nov 05, 2018	48.98	49.07	48.77	48.86	1,698,385	+0.10(+0.21%)
Nov 02, 2018	49.17	49.23	48.49	48.76	2,166,600	-0.07(-0.14%)

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.