Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	47.38	48.50	47.21	48.01	104,291	+0.76(+1.62%)
Jan 30, 2019	48.22	48.22	46.98	47.25	97,896	-0.65(-1.35%)
Jan 29, 2019	48.62	48.65	47.65	47.89	75,488	-0.29(-0.59%)
Jan 28, 2019	48.69	49.14	47.98	48.18	189,796	-1.12(-2.27%)
Jan 25, 2019	49.48	49.99	49.12	49.30	59,068	-0.02(-0.05%)
Jan 24, 2019	49.42	49.92	48.91	49.32	71,393	-0.04(-0.08%)
Jan 23, 2019	49.54	50.11	48.91	49.36	68,708	+0.00(+0.00%)
Jan 22, 2019	49.41	49.79	48.86	49.36	97,326	-0.66(-1.31%)
Jan 18, 2019	51.01	51.01	49.72	50.02	70,985	-0.33(-0.66%)
Jan 17, 2019	51.25	51.44	50.25	50.35	110,667	-1.18(-2.29%)
Jan 16, 2019	50.74	51.64	50.13	51.53	145,542	+0.96(+1.89%)
Jan 15, 2019	49.79	50.59	49.55	50.57	189,551	+0.52(+1.03%)
Jan 14, 2019	51.39	51.39	49.74	50.06	122,308	-0.79(-1.55%)
Jan 11, 2019	50.58	51.02	50.51	50.84	136,400	-0.07(-0.14%)
Jan 10, 2019	50.56	51.30	50.49	50.91	79,950	+0.30(+0.59%)
Jan 09, 2019	50.05	50.99	49.96	50.61	103,652	+0.76(+1.52%)
Jan 08, 2019	49.42	49.86	49.01	49.86	74,634	+0.29(+0.59%)
Jan 07, 2019	49.05	49.58	48.67	49.56	67,984	+0.55(+1.12%)
Jan 04, 2019	48.02	49.21	48.02	49.01	65,156	+0.94(+1.96%)
Jan 03, 2019	47.50	48.35	47.50	48.07	68,153	+0.30(+0.63%)
Jan 02, 2019	46.80	47.93	46.51	47.77	47,501	+0.80(+1.71%)
Dec 31, 2018	47.01	47.13	46.47	46.97	51,166	+0.08(+0.18%)
Dec 28, 2018	47.28	47.28	46.47	46.88	63,731	+0.26(+0.56%)
Dec 27, 2018	46.40	46.94	46.02	46.62	53,451	-0.09(-0.20%)
Dec 26, 2018	45.86	46.84	45.78	46.71	55,334	+0.72(+1.56%)
Dec 24, 2018	45.07	46.64	45.07	46.00	34,456	+0.42(+0.91%)
Dec 21, 2018	46.82	47.36	45.52	45.58	112,177	-1.27(-2.70%)
Dec 20, 2018	45.92	46.91	45.62	46.84	87,174	+1.26(+2.76%)
Dec 19, 2018	45.44	46.73	45.11	45.59	120,923	+0.33(+0.73%)
Dec 18, 2018	45.59	46.13	45.01	45.25	100,943	-0.35(-0.76%)
Dec 17, 2018	46.51	47.05	45.34	45.60	66,425	-0.91(-1.96%)
Dec 14, 2018	46.16	47.11	46.16	46.51	61,529	-0.29(-0.63%)
Dec 13, 2018	45.89	47.21	45.83	46.81	195,832	+0.69(+1.49%)
Dec 12, 2018	45.41	46.37	45.39	46.12	80,137	+1.41(+3.16%)
Dec 11, 2018	45.67	45.67	44.57	44.71	69,927	-0.44(-0.97%)
Dec 10, 2018	46.32	46.32	44.81	45.15	110,741	-1.13(-2.44%)
Dec 07, 2018	46.24	46.56	45.97	46.27	108,550	-0.09(-0.20%)
Dec 06, 2018	45.89	46.44	44.90	46.37	169,898	-0.31(-0.66%)
Dec 04, 2018	47.11	47.28	46.59	46.67	125,778	-0.54(-1.14%)
Dec 03, 2018	47.40	47.94	46.83	47.21	185,594	+0.52(+1.11%)
Nov 30, 2018	48.08	48.36	46.23	46.70	205,313	-1.49(-3.09%)
Nov 29, 2018	47.78	48.91	47.72	48.19	148,280	+0.21(+0.43%)
Nov 28, 2018	46.95	48.57	46.29	47.98	146,588	+1.68(+3.62%)
Nov 27, 2018	45.86	46.77	45.77	46.30	159,744	+0.45(+0.98%)
Nov 26, 2018	46.57	47.69	45.75	45.86	156,917	-1.51(-3.19%)
Nov 23, 2018	46.52	47.68	46.51	47.37	50,130	+0.60(+1.29%)
Nov 21, 2018		46.77	46.77	46.77	0	+0.45(+0.97%)
Nov 20, 2018	47.12	47.52	45.72	46.32	173,688	-0.99(-2.09%)
Nov 19, 2018	47.08	47.63	46.89	47.31	59,973	+0.10(+0.21%)
Nov 16, 2018	45.91	47.52	45.47	47.21	121,115	+1.51(+3.29%)
Nov 15, 2018	45.62	46.61	45.39	45.70	130,385	+0.17(+0.37%)
Nov 14, 2018	46.49	46.53	45.17	45.53	178,429	-0.52(-1.14%)
Nov 13, 2018	46.51	46.73	45.56	46.06	178,962	-0.63(-1.34%)
Nov 12, 2018	46.83	47.97	46.47	46.68	100,481	-0.76(-1.59%)
Nov 09, 2018	47.36	47.50	44.64	47.44	170,727	-0.13(-0.28%)
Nov 08, 2018	49.33	50.14	47.16	47.57	180,050	-2.29(-4.60%)
Nov 07, 2018	49.30	50.31	49.30	49.86	264,830	+0.64(+1.30%)
Nov 06, 2018	48.34	49.85	48.34	49.22	212,049	+0.64(+1.32%)
Nov 05, 2018	46.32	49.00	45.92	48.58	235,053	+2.39(+5.16%)
Nov 02, 2018	45.52	46.33	45.40	46.20	135,235	+0.69(+1.51%)

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.