Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	53.49	54.47	53.01	54.24	273,711	+0.55(+1.03%)
Jan 30, 2019	54.43	54.43	52.80	53.69	371,003	-0.54(-1.00%)
Jan 29, 2019	54.23	55.27	53.78	54.23	374,547	+0.20(+0.37%)
Jan 28, 2019	53.45	54.52	53.44	54.03	300,512	-0.01(-0.02%)
Jan 25, 2019	51.36	55.09	51.36	54.04	666,045	+3.19(+6.27%)
Jan 24, 2019	51.75	53.03	50.43	50.85	585,097	-4.69(-8.44%)
Jan 23, 2019	56.98	57.09	55.17	55.54	280,316	-1.20(-2.12%)
Jan 22, 2019	56.66	57.08	56.07	56.74	290,906	-0.50(-0.87%)
Jan 18, 2019	56.29	57.67	56.21	57.24	216,829	+1.17(+2.08%)
Jan 17, 2019	53.97	56.56	53.97	56.07	222,604	+1.77(+3.27%)
Jan 16, 2019	54.20	54.69	53.95	54.29	205,816	+0.27(+0.49%)
Jan 15, 2019	54.61	55.23	53.13	54.03	197,045	+1.01(+1.91%)
Jan 14, 2019	52.94	53.69	52.36	53.02	149,655	-0.26(-0.48%)
Jan 11, 2019	52.22	53.78	52.22	53.27	220,745	+0.67(+1.28%)
Jan 10, 2019	51.40	52.75	50.88	52.60	153,960	+0.82(+1.58%)
Jan 09, 2019	51.12	52.23	50.98	51.79	146,974	+0.42(+0.82%)
Jan 08, 2019	50.44	51.75	50.44	51.36	225,200	+1.23(+2.46%)
Jan 07, 2019	49.29	50.47	49.24	50.13	183,633	+0.72(+1.45%)
Jan 04, 2019	48.60	49.82	48.60	49.41	221,180	+1.68(+3.52%)
Jan 03, 2019	48.72	48.76	47.43	47.73	126,763	-1.31(-2.66%)
Jan 02, 2019	47.55	49.36	47.55	49.04	246,888	-0.54(-1.09%)
Dec 31, 2018	49.33	49.61	48.53	49.58	177,880	+0.58(+1.18%)
Dec 28, 2018	49.43	50.05	48.51	49.00	194,852	-0.25(-0.50%)
Dec 27, 2018	47.78	49.29	46.53	49.25	189,010	+0.33(+0.68%)
Dec 26, 2018	47.46	49.04	46.47	48.92	211,913	+1.60(+3.38%)
Dec 24, 2018	48.16	48.67	47.25	47.32	119,566	-1.37(-2.81%)
Dec 21, 2018	50.35	50.72	48.30	48.69	939,665	-1.66(-3.30%)
Dec 20, 2018	50.19	50.95	49.58	50.35	237,836	+0.03(+0.05%)
Dec 19, 2018	51.63	53.03	50.19	50.32	192,223	-1.19(-2.32%)
Dec 18, 2018	51.42	52.60	51.26	51.52	159,589	+0.36(+0.70%)
Dec 17, 2018	52.38	52.83	50.81	51.16	276,630	-1.33(-2.54%)
Dec 14, 2018	52.90	53.99	52.23	52.49	147,200	-1.13(-2.11%)
Dec 13, 2018	54.60	54.98	53.22	53.62	127,839	-0.92(-1.69%)
Dec 12, 2018	54.60	55.58	53.65	54.54	129,751	+0.83(+1.54%)
Dec 11, 2018	54.76	55.30	52.97	53.72	99,817	-0.24(-0.44%)
Dec 10, 2018	54.91	55.02	53.49	53.95	184,226	-0.86(-1.58%)
Dec 07, 2018	55.75	56.76	54.32	54.82	192,894	-0.74(-1.34%)
Dec 06, 2018	55.55	55.96	54.24	55.56	154,587	-1.07(-1.88%)
Dec 04, 2018	59.89	60.08	56.47	56.63	141,542	-3.48(-5.80%)
Dec 03, 2018	60.66	61.29	59.56	60.11	101,391	+0.16(+0.26%)
Nov 30, 2018	59.21	60.43	59.01	59.96	184,843	+0.74(+1.26%)
Nov 29, 2018	59.96	60.42	59.03	59.21	80,447	-0.97(-1.62%)
Nov 28, 2018	58.48	60.41	57.70	60.19	215,677	+1.69(+2.89%)
Nov 27, 2018	59.07	59.54	58.29	58.50	100,786	-1.02(-1.71%)
Nov 26, 2018	59.64	60.01	58.91	59.52	112,593	+0.48(+0.81%)
Nov 23, 2018	59.13	59.79	58.89	59.04	38,948	-0.81(-1.35%)
Nov 21, 2018		59.85	59.85	59.85	0	+0.44(+0.74%)
Nov 20, 2018	59.42	60.27	57.73	59.41	189,649	-0.62(-1.04%)
Nov 19, 2018	60.65	60.92	59.72	60.03	127,828	-0.70(-1.15%)
Nov 16, 2018	60.44	61.09	59.70	60.73	253,601	-0.19(-0.32%)
Nov 15, 2018	59.67	61.31	59.12	60.92	134,379	+0.76(+1.27%)
Nov 14, 2018	60.64	60.95	59.51	60.16	156,732	+0.27(+0.44%)
Nov 13, 2018	60.66	61.64	59.75	59.89	140,239	-0.58(-0.95%)
Nov 12, 2018	61.90	62.14	60.29	60.47	138,338	-1.28(-2.07%)
Nov 09, 2018	62.76	63.20	60.74	61.75	102,957	-1.33(-2.10%)
Nov 08, 2018	63.88	63.88	62.80	63.08	130,447	-0.91(-1.42%)
Nov 07, 2018	62.19	64.42	61.69	63.98	189,219	+2.50(+4.06%)
Nov 06, 2018	61.23	61.96	61.00	61.48	201,466	+0.20(+0.33%)
Nov 05, 2018	61.45	62.19	60.46	61.28	234,373	+0.13(+0.21%)
Nov 02, 2018	61.74	62.77	60.58	61.15	148,861	-0.42(-0.68%)

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.