Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	50.98	52.01	50.75	51.05	37,927	+0.15(+0.29%)
Jan 30, 2019	51.72	51.72	50.31	50.90	29,796	-0.74(-1.43%)
Jan 29, 2019	51.20	52.68	50.98	51.64	29,442	+0.59(+1.16%)
Jan 28, 2019	50.53	51.42	50.09	51.05	26,095	+0.44(+0.88%)
Jan 25, 2019	52.16	52.90	50.46	50.61	39,199	-1.40(-2.70%)
Jan 24, 2019	50.46	52.49	49.65	52.01	34,393	+1.48(+2.92%)
Jan 23, 2019	49.79	50.61	48.91	50.53	31,040	+0.81(+1.63%)
Jan 22, 2019	51.86	51.86	49.02	49.72	62,543	-2.29(-4.40%)
Jan 18, 2019	51.57	52.60	50.83	52.01	38,955	+0.66(+1.29%)
Jan 17, 2019	52.01	52.53	50.90	51.35	21,384	-0.74(-1.42%)
Jan 16, 2019	51.20	52.53	51.20	52.08	20,394	+0.74(+1.44%)
Jan 15, 2019	51.72	51.72	50.68	51.35	22,193	-0.22(-0.43%)
Jan 14, 2019	52.08	52.38	50.68	51.57	33,124	-0.52(-0.99%)
Jan 11, 2019	52.97	53.12	51.42	52.08	38,509	-0.96(-1.81%)
Jan 10, 2019	53.12	53.78	52.38	53.04	38,632	-0.22(-0.42%)
Jan 09, 2019	53.49	54.23	52.97	53.27	37,748	+0.00(+0.00%)
Jan 08, 2019	52.45	54.01	52.23	53.27	82,811	+1.26(+2.41%)
Jan 07, 2019	51.57	52.45	51.20	52.01	60,514	+0.37(+0.72%)
Jan 04, 2019	50.09	51.86	49.72	51.64	41,378	+2.07(+4.17%)
Jan 03, 2019	49.42	51.35	49.20	49.57	46,371	-0.15(-0.30%)
Jan 02, 2019	47.36	50.02	46.77	49.72	36,123	+1.85(+3.86%)
Dec 31, 2018	47.13	48.09	45.58	47.87	62,562	+0.96(+2.05%)
Dec 28, 2018	46.77	47.91	46.03	46.91	40,133	+0.37(+0.79%)
Dec 27, 2018	47.28	47.36	44.70	46.54	49,834	-1.33(-2.78%)
Dec 26, 2018	45.36	47.95	44.99	47.87	58,566	+2.81(+6.23%)
Dec 24, 2018	44.77	46.17	43.44	45.07	52,504	-0.07(-0.16%)
Dec 21, 2018	46.25	46.99	44.92	45.14	188,254	-1.11(-2.40%)
Dec 20, 2018	47.95	48.46	45.58	46.25	100,582	-1.77(-3.69%)
Dec 19, 2018	49.13	49.35	46.80	48.02	99,544	-1.63(-3.27%)
Dec 18, 2018	49.94	50.31	48.80	49.65	55,963	+0.22(+0.45%)
Dec 17, 2018	52.60	52.82	48.61	49.42	85,410	-3.55(-6.69%)
Dec 14, 2018	53.12	54.45	52.60	52.97	72,943	-0.30(-0.55%)
Dec 13, 2018	54.89	54.89	51.60	53.27	62,042	-1.92(-3.48%)
Dec 12, 2018	53.19	55.70	52.38	55.19	94,054	+2.51(+4.77%)
Dec 11, 2018	51.94	53.41	51.35	52.68	52,751	+1.48(+2.89%)
Dec 10, 2018	50.75	51.31	49.72	51.20	75,442	+0.74(+1.46%)
Dec 07, 2018	50.83	52.60	49.87	50.46	50,745	-0.44(-0.87%)
Dec 06, 2018	50.46	50.90	49.13	50.90	59,043	-0.07(-0.14%)
Dec 04, 2018	51.05	52.53	50.75	50.98	101,815	+0.00(+0.00%)
Dec 03, 2018	51.35	52.75	47.87	50.98	79,621	-0.07(-0.14%)
Nov 30, 2018	52.53	53.34	50.68	51.05	61,425	-1.48(-2.81%)
Nov 29, 2018	53.41	53.93	52.20	52.53	45,074	-1.40(-2.60%)
Nov 28, 2018	50.61	54.08	50.24	53.93	75,916	+3.25(+6.41%)
Nov 27, 2018	52.60	52.60	50.53	50.68	44,106	-1.92(-3.65%)
Nov 26, 2018	50.98	52.90	50.98	52.60	66,809	+2.29(+4.55%)
Nov 23, 2018	50.68	51.94	50.31	50.31	33,419	-0.37(-0.73%)
Nov 21, 2018		50.68	50.68	50.68	0	+0.74(+1.48%)
Nov 20, 2018	49.42	50.64	48.54	49.94	56,851	+0.07(+0.15%)
Nov 19, 2018	49.79	50.98	49.46	49.87	90,020	-0.15(-0.30%)
Nov 16, 2018	51.94	52.23	49.35	50.02	92,056	-2.22(-4.24%)
Nov 15, 2018	52.23	52.97	50.39	52.23	85,673	-0.15(-0.28%)
Nov 14, 2018	52.75	54.97	52.01	52.38	113,288	+1.63(+3.20%)
Nov 13, 2018	52.27	52.92	49.38	50.75	106,088	-1.23(-2.36%)
Nov 12, 2018	53.93	54.36	51.91	51.98	73,541	-2.09(-3.87%)
Nov 09, 2018	54.79	55.44	52.67	54.07	102,296	-1.30(-2.34%)
Nov 08, 2018	52.48	55.51	52.41	55.37	100,578	+2.67(+5.06%)
Nov 07, 2018	52.41	52.92	50.03	52.70	170,929	+0.40(+0.76%)
Nov 06, 2018	55.73	57.53	52.27	52.30	207,035	-5.62(-9.71%)
Nov 05, 2018	60.78	61.21	54.22	57.93	178,767	-4.15(-6.68%)
Nov 02, 2018	62.43	63.37	60.99	62.07	60,157	-0.07(-0.12%)

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.