Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	47.90	48.10	46.83	48.00	5,811,592	-1.41(-2.86%)
Jan 30, 2019	49.80	49.86	49.07	49.42	1,753,173	+0.31(+0.64%)
Jan 29, 2019	49.47	49.95	49.05	49.11	1,209,462	-0.41(-0.83%)
Jan 28, 2019	49.62	49.80	49.13	49.51	1,046,489	-0.22(-0.45%)
Jan 25, 2019	49.72	50.42	49.41	49.74	1,231,969	+0.43(+0.87%)
Jan 24, 2019	48.97	49.35	48.74	49.31	863,450	+0.29(+0.60%)
Jan 23, 2019	49.42	49.58	48.36	49.02	675,907	-0.33(-0.67%)
Jan 22, 2019	48.96	49.37	48.64	49.35	1,652,586	+0.20(+0.42%)
Jan 18, 2019	49.28	50.05	49.02	49.14	1,530,523	+0.06(+0.12%)
Jan 17, 2019	48.82	49.32	48.47	49.09	1,021,927	+0.17(+0.34%)
Jan 16, 2019	48.99	49.37	48.67	48.92	676,703	+0.00(+0.00%)
Jan 15, 2019	49.12	49.29	48.78	48.92	799,569	-0.11(-0.22%)
Jan 14, 2019	48.95	49.53	48.87	49.03	1,077,929	-0.41(-0.83%)
Jan 11, 2019	48.61	49.48	48.57	49.44	842,208	+0.60(+1.24%)
Jan 10, 2019	47.40	49.11	47.28	48.83	1,424,180	+1.20(+2.52%)
Jan 09, 2019	47.79	48.39	47.53	47.63	925,746	-0.16(-0.33%)
Jan 08, 2019	47.99	48.06	47.49	47.79	943,052	+0.37(+0.78%)
Jan 07, 2019	46.46	47.81	46.44	47.42	1,030,870	+0.75(+1.61%)
Jan 04, 2019	46.13	47.40	46.01	46.67	1,002,668	+0.98(+2.15%)
Jan 03, 2019	45.36	46.00	44.86	45.68	1,174,828	+0.12(+0.26%)
Jan 02, 2019	45.81	46.23	45.43	45.57	1,414,310	-0.76(-1.64%)
Dec 31, 2018	45.84	46.34	45.33	46.33	1,322,972	+0.57(+1.24%)
Dec 28, 2018	46.37	46.49	45.61	45.76	1,294,963	-0.52(-1.12%)
Dec 27, 2018	45.21	46.29	44.92	46.28	1,796,479	+0.49(+1.06%)
Dec 26, 2018	44.01	45.84	43.77	45.79	2,067,284	+1.87(+4.26%)
Dec 24, 2018	44.71	45.02	43.84	43.92	774,392	-1.19(-2.64%)
Dec 21, 2018	45.70	47.19	45.11	45.11	3,686,162	-0.47(-1.03%)
Dec 20, 2018	45.59	46.06	45.16	45.58	1,887,615	-0.26(-0.57%)
Dec 19, 2018	46.33	47.20	45.47	45.84	2,945,697	-0.48(-1.03%)
Dec 18, 2018	46.00	46.75	45.45	46.32	4,385,355	+0.55(+1.19%)
Dec 17, 2018	47.02	47.24	45.47	45.77	3,541,243	-1.26(-2.67%)
Dec 14, 2018	46.04	47.36	46.04	47.03	2,087,926	+0.65(+1.41%)
Dec 13, 2018	46.89	47.33	46.22	46.38	1,365,251	-0.49(-1.04%)
Dec 12, 2018	47.77	47.86	46.86	46.86	1,188,404	-0.30(-0.64%)
Dec 11, 2018	47.60	48.45	47.02	47.17	906,052	+0.13(+0.27%)
Dec 10, 2018	46.88	47.37	46.43	47.04	989,092	+0.20(+0.42%)
Dec 07, 2018	48.51	48.85	46.79	46.84	1,210,219	-1.89(-3.88%)
Dec 06, 2018	47.58	48.79	47.30	48.73	1,569,522	+0.51(+1.05%)
Dec 04, 2018	49.48	49.67	48.09	48.23	1,587,361	-1.26(-2.54%)
Dec 03, 2018	49.61	49.71	48.86	49.49	1,755,216	+0.44(+0.89%)
Nov 30, 2018	49.18	49.49	48.88	49.05	877,398	-0.15(-0.30%)
Nov 29, 2018	48.89	49.67	48.88	49.19	898,314	+0.07(+0.14%)
Nov 28, 2018	49.43	49.71	48.51	49.12	1,383,325	-0.10(-0.20%)
Nov 27, 2018	48.25	49.52	48.07	49.22	3,488,575	+0.69(+1.43%)
Nov 26, 2018	49.51	49.71	48.35	48.53	1,350,264	-0.92(-1.85%)
Nov 23, 2018	48.41	49.70	48.41	49.45	512,568	+0.78(+1.60%)
Nov 21, 2018		48.67	48.67	48.67	0	+0.59(+1.24%)
Nov 20, 2018	48.33	49.05	47.64	48.07	1,731,553	-0.61(-1.26%)
Nov 19, 2018	48.81	50.38	48.60	48.69	2,550,656	-0.11(-0.22%)
Nov 16, 2018	48.72	49.45	48.30	48.79	2,026,368	-0.24(-0.50%)
Nov 15, 2018	46.81	49.25	46.21	49.04	4,658,281	+4.30(+9.61%)
Nov 14, 2018	45.71	46.30	44.73	44.74	1,970,914	-0.48(-1.06%)
Nov 13, 2018	44.93	45.79	44.88	45.22	1,313,849	+0.40(+0.89%)
Nov 12, 2018	44.83	45.41	44.59	44.82	1,179,329	-0.03(-0.07%)
Nov 09, 2018	45.35	45.60	44.42	44.85	765,569	-0.53(-1.16%)
Nov 08, 2018	44.75	45.56	44.61	45.37	1,573,017	+0.60(+1.35%)
Nov 07, 2018	44.22	44.92	43.97	44.77	1,831,000	+0.96(+2.18%)
Nov 06, 2018	43.65	44.21	43.52	43.81	1,134,381	+0.10(+0.22%)
Nov 05, 2018	43.98	44.38	43.48	43.72	1,516,011	-0.24(-0.55%)
Nov 02, 2018	44.03	44.73	43.69	43.96	1,665,744	-0.07(-0.16%)

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.