Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	52.76	53.24	52.68	53.19	273,601	+0.47(+0.90%)
Jan 30, 2019	52.40	52.92	52.11	52.72	187,557	+0.60(+1.15%)
Jan 29, 2019	52.15	52.24	51.94	52.12	121,466	+0.01(+0.01%)
Jan 28, 2019	51.92	52.11	51.76	52.11	74,732	-0.21(-0.41%)
Jan 25, 2019	52.19	52.47	52.19	52.33	86,761	+0.47(+0.90%)
Jan 24, 2019	51.57	51.91	51.46	51.86	184,195	+0.24(+0.47%)
Jan 23, 2019	51.79	51.99	51.17	51.62	81,440	-0.04(-0.07%)
Jan 22, 2019	52.02	52.02	51.34	51.66	113,529	-0.60(-1.14%)
Jan 18, 2019	51.82	52.33	51.82	52.25	99,432	+0.73(+1.41%)
Jan 17, 2019	50.88	51.71	50.77	51.53	157,764	+0.44(+0.86%)
Jan 16, 2019	50.99	51.25	50.99	51.09	71,825	+0.17(+0.33%)
Jan 15, 2019	50.64	51.03	50.64	50.92	98,939	+0.30(+0.59%)
Jan 14, 2019	50.58	50.78	50.48	50.62	128,219	-0.32(-0.62%)
Jan 11, 2019	50.61	51.03	50.61	50.94	129,069	+0.07(+0.15%)
Jan 10, 2019	50.33	50.89	50.16	50.87	76,107	+0.24(+0.48%)
Jan 09, 2019	50.51	50.79	50.31	50.62	163,676	+0.32(+0.63%)
Jan 08, 2019	50.18	50.34	49.75	50.31	138,004	+0.56(+1.12%)
Jan 07, 2019	49.24	50.12	49.15	49.75	358,960	+0.54(+1.10%)
Jan 04, 2019	48.33	49.37	48.26	49.21	180,181	+1.63(+3.43%)
Jan 03, 2019	48.36	48.36	47.52	47.58	191,390	-0.98(-2.01%)
Jan 02, 2019	47.74	48.74	47.74	48.56	630,116	+0.02(+0.04%)
Dec 31, 2018	48.42	48.56	48.02	48.54	276,714	+0.37(+0.77%)
Dec 28, 2018	48.39	48.74	47.85	48.17	806,198	+0.05(+0.10%)
Dec 27, 2018	47.13	48.12	46.54	48.12	384,148	+0.33(+0.68%)
Dec 26, 2018	45.90	47.79	45.53	47.79	277,477	+2.21(+4.84%)
Dec 24, 2018	46.40	46.66	45.59	45.59	233,763	-1.30(-2.78%)
Dec 21, 2018	48.00	48.49	46.78	46.89	347,369	-0.88(-1.83%)
Dec 20, 2018	48.40	48.68	47.28	47.77	293,365	-0.86(-1.76%)
Dec 19, 2018	49.36	50.25	48.41	48.62	194,427	-0.74(-1.49%)
Dec 18, 2018	49.86	50.00	49.06	49.36	169,994	-0.10(-0.20%)
Dec 17, 2018	50.33	50.50	49.19	49.45	207,411	-1.09(-2.16%)
Dec 14, 2018	50.85	51.22	50.43	50.55	76,822	-0.73(-1.43%)
Dec 13, 2018	51.73	51.82	51.10	51.28	90,608	-0.27(-0.51%)
Dec 12, 2018	51.80	52.19	51.55	51.55	117,043	+0.35(+0.68%)
Dec 11, 2018	51.89	51.98	50.92	51.20	113,274	-0.05(-0.09%)
Dec 10, 2018	51.28	51.41	50.29	51.24	237,415	-0.10(-0.20%)
Dec 07, 2018	52.50	52.85	51.16	51.35	115,772	-1.24(-2.36%)
Dec 06, 2018	51.92	52.59	51.21	52.59	203,320	-0.13(-0.25%)
Dec 04, 2018	54.31	54.50	52.64	52.72	193,889	-1.74(-3.20%)
Dec 03, 2018	54.64	54.64	54.05	54.46	314,980	+0.64(+1.19%)
Nov 30, 2018	53.50	53.89	53.43	53.82	136,704	+0.28(+0.52%)
Nov 29, 2018	53.57	53.88	53.25	53.54	189,410	-0.15(-0.28%)
Nov 28, 2018	52.75	53.69	52.50	53.69	312,598	+1.12(+2.13%)
Nov 27, 2018	52.35	52.62	52.30	52.57	123,272	-0.02(-0.04%)
Nov 26, 2018	52.29	52.61	52.25	52.59	83,007	+0.78(+1.50%)
Nov 23, 2018	51.59	52.04	51.59	51.81	22,226	-0.20(-0.39%)
Nov 21, 2018		52.01	52.01	52.01	0	+0.44(+0.84%)
Nov 20, 2018	51.76	52.12	51.43	51.58	300,620	-0.99(-1.89%)
Nov 19, 2018	53.38	53.38	52.42	52.57	84,215	-0.89(-1.66%)
Nov 16, 2018	53.09	53.64	53.08	53.46	234,782	+0.12(+0.23%)
Nov 15, 2018	52.58	53.43	52.24	53.34	153,546	+0.44(+0.82%)
Nov 14, 2018	53.68	53.82	52.59	52.90	115,691	-0.44(-0.83%)
Nov 13, 2018	53.49	53.91	53.19	53.35	158,708	-0.05(-0.09%)
Nov 12, 2018	54.17	54.17	53.32	53.39	137,254	-0.95(-1.74%)
Nov 09, 2018	54.53	54.53	53.93	54.34	136,273	-0.51(-0.93%)
Nov 08, 2018	54.79	55.07	54.67	54.85	70,800	-0.16(-0.29%)
Nov 07, 2018	54.47	55.04	54.27	55.01	96,397	+0.98(+1.82%)
Nov 06, 2018	53.67	54.02	53.67	54.02	86,026	+0.33(+0.62%)
Nov 05, 2018	53.52	53.78	53.27	53.69	79,173	+0.29(+0.54%)
Nov 02, 2018	53.92	54.12	53.02	53.40	179,215	-0.26(-0.48%)

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.