Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	52.43	52.49	52.36	52.48	2,872	-0.42(-0.79%)
Jan 30, 2019	52.30	52.93	52.26	52.90	5,434	+0.48(+0.91%)
Jan 29, 2019	52.45	52.45	52.35	52.42	3,465	+0.31(+0.59%)
Jan 28, 2019	52.01	52.12	52.01	52.12	593	-0.08(-0.16%)
Jan 25, 2019	52.29	52.29	52.20	52.20	208	+0.72(+1.40%)
Jan 24, 2019	51.50	51.50	51.48	51.48	208	-0.10(-0.19%)
Jan 23, 2019	51.54	51.59	51.54	51.58	514	+0.40(+0.77%)
Jan 22, 2019	51.39	51.39	51.18	51.18	751	-0.25(-0.49%)
Jan 18, 2019	51.47	51.48	51.29	51.43	2,088	+0.59(+1.16%)
Jan 17, 2019	50.68	50.92	50.68	50.84	1,036	+0.12(+0.23%)
Jan 16, 2019	50.73	50.77	50.73	50.73	1,053	+0.32(+0.63%)
Jan 15, 2019	50.54	50.54	50.23	50.41	1,681	-0.22(-0.44%)
Jan 14, 2019	50.41	50.63	50.41	50.63	927	-0.34(-0.68%)
Jan 11, 2019	51.17	51.17	50.98	50.98	417	-0.53(-1.02%)
Jan 10, 2019	51.41	51.50	51.41	51.50	352	-0.12(-0.22%)
Jan 09, 2019	51.45	51.65	51.45	51.62	3,124	+0.86(+1.69%)
Jan 08, 2019	50.71	50.76	50.71	50.76	216	+0.22(+0.44%)
Jan 07, 2019	50.34	50.54	50.34	50.54	1,674	+0.72(+1.45%)
Jan 04, 2019	49.18	49.82	49.18	49.82	313	+1.45(+3.01%)
Jan 03, 2019	48.52	48.53	48.35	48.36	969	-0.30(-0.62%)
Jan 02, 2019	48.64	48.72	48.57	48.66	1,711	-0.34(-0.69%)
Dec 31, 2018	48.90	49.00	48.90	49.00	4,907	+0.30(+0.61%)
Dec 28, 2018	48.96	48.96	48.71	48.71	6,787	+0.35(+0.71%)
Dec 27, 2018	47.76	48.36	47.58	48.36	6,158	+0.07(+0.14%)
Dec 26, 2018	47.15	48.29	47.15	48.29	1,400	+1.15(+2.43%)
Dec 24, 2018	47.68	47.68	47.14	47.14	1,670	-0.68(-1.41%)
Dec 21, 2018	48.51	48.51	47.82	47.82	19,152	-0.62(-1.29%)
Dec 20, 2018	48.76	48.76	48.44	48.44	8,026	-0.31(-0.64%)
Dec 19, 2018	49.41	49.50	48.64	48.75	1,668	-0.34(-0.70%)
Dec 18, 2018	49.20	49.32	48.97	49.10	872	+0.19(+0.40%)
Dec 17, 2018	49.13	49.13	48.90	48.90	507	-0.48(-0.97%)
Dec 14, 2018	49.32	49.48	49.32	49.38	846	-0.78(-1.56%)
Dec 13, 2018	50.21	50.32	50.11	50.16	69,435	-0.15(-0.29%)
Dec 12, 2018	50.35	50.58	50.29	50.31	1,734	+1.00(+2.03%)
Dec 11, 2018	49.25	49.31	49.25	49.31	499	-0.05(-0.10%)
Dec 10, 2018	49.38	49.38	48.97	49.36	3,725	-0.39(-0.78%)
Dec 07, 2018	50.07	50.07	49.62	49.75	4,020	-0.47(-0.94%)
Dec 06, 2018	49.78	50.22	49.49	50.22	3,676	-0.26(-0.52%)
Dec 04, 2018	51.61	51.61	50.49	50.49	3,174	-1.32(-2.55%)
Dec 03, 2018	51.81	51.83	51.81	51.81	2,638	+0.72(+1.40%)
Nov 30, 2018	51.08	51.15	51.04	51.09	952	-0.54(-1.04%)
Nov 29, 2018	51.51	51.63	51.50	51.63	923	-0.06(-0.11%)
Nov 28, 2018	50.88	51.82	50.88	51.69	2,156	+0.83(+1.64%)
Nov 27, 2018	50.80	50.85	50.80	50.85	497	-0.43(-0.83%)
Nov 26, 2018	51.23	51.28	51.14	51.28	29,644	+0.51(+1.01%)
Nov 23, 2018	50.77	50.77	50.77	50.77	105	+0.00(+0.00%)
Nov 21, 2018		50.77	50.77	50.77	0	+0.61(+1.22%)
Nov 20, 2018	50.22	50.40	49.94	50.15	3,193	-1.11(-2.16%)
Nov 19, 2018	51.26	51.26	51.26	51.26	228	-0.20(-0.39%)
Nov 16, 2018	51.33	51.46	51.31	51.46	846	-0.13(-0.26%)
Nov 15, 2018	51.15	51.65	51.15	51.59	4,956	+0.10(+0.20%)
Nov 14, 2018	52.04	52.04	51.49	51.49	2,240	+0.20(+0.39%)
Nov 13, 2018	51.28	51.54	51.26	51.29	1,349	+0.07(+0.13%)
Nov 12, 2018	51.43	51.43	51.22	51.22	631	-0.96(-1.85%)
Nov 09, 2018	52.39	52.39	52.19	52.19	1,904	-0.54(-1.02%)
Nov 08, 2018	52.73	52.73	52.73	52.73	203	+0.51(+0.98%)
Nov 07, 2018	52.22	52.22	52.22	52.22	53	+0.00(+0.00%)
Nov 06, 2018	52.22	52.22	52.22	52.22	233	+0.06(+0.11%)
Nov 05, 2018	52.22	52.49	52.16	52.16	947	-0.23(-0.43%)
Nov 02, 2018	52.70	52.70	52.32	52.39	2,222	+0.50(+0.96%)

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.