Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	52.59	53.72	52.31	53.61	2,646,230	+0.89(+1.69%)
Jan 30, 2019	51.65	53.03	51.65	52.72	1,490,109	+0.79(+1.52%)
Jan 29, 2019	51.42	51.95	51.31	51.93	902,130	+0.45(+0.88%)
Jan 28, 2019	50.53	51.55	50.39	51.48	1,206,043	+0.71(+1.40%)
Jan 25, 2019	50.07	50.77	49.91	50.76	1,175,877	+0.87(+1.74%)
Jan 24, 2019	49.81	50.04	49.12	49.90	1,290,606	+0.08(+0.15%)
Jan 23, 2019	50.19	50.25	49.57	49.82	1,130,960	-0.33(-0.67%)
Jan 22, 2019	50.34	50.49	49.53	50.16	1,289,699	-0.24(-0.48%)
Jan 18, 2019	49.73	50.42	49.56	50.40	1,139,591	+0.77(+1.54%)
Jan 17, 2019	49.31	49.81	49.27	49.63	943,848	+0.16(+0.32%)
Jan 16, 2019	48.89	49.59	48.89	49.47	1,099,574	+0.56(+1.15%)
Jan 15, 2019	48.65	49.00	48.52	48.91	935,144	+0.31(+0.64%)
Jan 14, 2019	49.24	49.37	48.52	48.60	1,276,910	-0.85(-1.72%)
Jan 11, 2019	49.14	49.50	48.82	49.45	897,209	+0.08(+0.17%)
Jan 10, 2019	48.52	49.53	48.31	49.37	1,630,211	+0.70(+1.44%)
Jan 09, 2019	48.72	48.97	48.21	48.67	1,466,775	+0.07(+0.14%)
Jan 08, 2019	47.54	48.66	47.46	48.60	1,176,701	+1.25(+2.63%)
Jan 07, 2019	46.66	47.70	46.56	47.35	1,162,953	+0.89(+1.91%)
Jan 04, 2019	45.99	46.79	45.87	46.47	812,112	+0.77(+1.68%)
Jan 03, 2019	45.84	46.57	45.51	45.70	1,226,791	-0.12(-0.27%)
Jan 02, 2019	46.69	46.95	45.53	45.82	1,112,485	-1.27(-2.69%)
Dec 31, 2018	47.23	47.41	46.47	47.09	1,192,678	-0.06(-0.13%)
Dec 28, 2018	47.33	47.65	46.50	47.15	1,137,220	+0.20(+0.42%)
Dec 27, 2018	46.81	47.02	45.56	46.95	1,431,947	-0.27(-0.56%)
Dec 26, 2018	45.81	47.23	45.15	47.22	1,282,615	+1.53(+3.34%)
Dec 24, 2018	47.30	47.51	45.69	45.69	833,584	-1.62(-3.42%)
Dec 21, 2018	48.15	48.99	47.30	47.31	2,656,061	-0.84(-1.75%)
Dec 20, 2018	48.95	49.11	47.68	48.15	1,737,527	-0.84(-1.70%)
Dec 19, 2018	49.84	50.06	48.79	48.99	1,571,723	-1.33(-2.64%)
Dec 18, 2018	50.22	50.61	49.94	50.32	1,047,051	+0.36(+0.73%)
Dec 17, 2018	51.99	52.19	49.83	49.95	1,642,941	-1.94(-3.74%)
Dec 14, 2018	52.05	52.29	51.73	51.89	1,306,756	-0.36(-0.68%)
Dec 13, 2018	52.02	52.74	51.99	52.25	1,327,281	+0.30(+0.57%)
Dec 12, 2018	53.58	53.67	51.86	51.95	1,450,682	-1.17(-2.20%)
Dec 11, 2018	53.56	53.98	53.06	53.12	802,736	-0.13(-0.24%)
Dec 10, 2018	53.75	53.75	52.62	53.25	1,024,324	-0.39(-0.72%)
Dec 07, 2018	54.51	54.58	53.45	53.64	1,079,259	-0.99(-1.82%)
Dec 06, 2018	53.38	54.69	52.21	54.63	1,932,959	+0.88(+1.64%)
Dec 04, 2018	54.73	55.04	53.59	53.75	2,422,899	-1.08(-1.97%)
Dec 03, 2018	54.58	54.83	54.12	54.83	1,823,204	+0.20(+0.38%)
Nov 30, 2018	53.77	54.70	53.61	54.63	2,067,889	+1.05(+1.96%)
Nov 29, 2018	53.48	53.88	53.30	53.58	1,665,956	+0.00(+0.00%)
Nov 28, 2018	52.60	53.59	52.50	53.58	1,626,082	+0.94(+1.79%)
Nov 27, 2018	52.71	52.84	52.18	52.64	1,251,269	-0.09(-0.17%)
Nov 26, 2018	53.03	53.03	52.33	52.73	1,136,099	+0.05(+0.09%)
Nov 23, 2018	52.93	53.08	52.34	52.68	417,582	-0.22(-0.42%)
Nov 21, 2018		52.90	52.90	52.90	0	-0.33(-0.63%)
Nov 20, 2018	54.03	54.21	53.17	53.24	1,957,772	-0.93(-1.71%)
Nov 19, 2018	53.57	54.41	53.57	54.16	1,484,493	+0.16(+0.30%)
Nov 16, 2018	53.25	54.00	53.22	54.00	1,472,340	+0.55(+1.04%)
Nov 15, 2018	53.81	53.93	52.70	53.45	2,147,819	-0.68(-1.26%)
Nov 14, 2018	53.90	54.23	53.65	54.13	2,368,336	+0.55(+1.02%)
Nov 13, 2018	53.44	53.63	52.96	53.59	1,613,822	+0.32(+0.60%)
Nov 12, 2018	53.18	53.74	53.14	53.27	1,326,289	+0.08(+0.16%)
Nov 09, 2018	53.06	53.30	52.74	53.18	1,110,874	+0.12(+0.23%)
Nov 08, 2018	52.53	53.27	52.53	53.06	1,331,572	+0.41(+0.78%)
Nov 07, 2018	52.62	52.67	52.14	52.65	991,964	+0.30(+0.58%)
Nov 06, 2018	51.43	52.37	51.41	52.35	1,445,144	+1.02(+1.98%)
Nov 05, 2018	50.96	51.87	50.96	51.33	1,064,326	+0.61(+1.20%)
Nov 02, 2018	51.36	51.36	50.11	50.73	1,104,551	-0.51(-0.99%)

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.