Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	52.65	52.76	52.36	52.56	192,293	-0.87(-1.64%)
Jan 30, 2019	53.58	53.58	53.04	53.43	110,667	+0.66(+1.24%)
Jan 29, 2019	53.18	53.18	52.63	52.77	116,544	+0.55(+1.05%)
Jan 28, 2019	52.29	52.34	52.04	52.23	154,313	+0.52(+1.00%)
Jan 25, 2019	51.88	52.02	51.41	51.71	108,818	-0.87(-1.66%)
Jan 24, 2019	52.77	52.87	52.35	52.58	333,507	+0.19(+0.37%)
Jan 23, 2019	52.77	52.83	52.06	52.39	365,434	+0.25(+0.49%)
Jan 22, 2019	53.18	53.18	51.93	52.14	203,106	-0.49(-0.93%)
Jan 18, 2019	52.64	52.64	52.30	52.63	92,567	+0.37(+0.71%)
Jan 17, 2019	51.76	52.48	51.76	52.26	101,003	+0.54(+1.04%)
Jan 16, 2019	51.91	52.25	51.59	51.72	78,785	-0.18(-0.35%)
Jan 15, 2019	51.46	52.01	51.35	51.90	102,799	+0.70(+1.37%)
Jan 14, 2019	50.65	51.29	50.65	51.20	98,930	-0.14(-0.27%)
Jan 11, 2019	51.36	51.51	51.20	51.34	142,080	+0.43(+0.84%)
Jan 10, 2019	50.04	50.91	49.96	50.91	135,953	-0.12(-0.23%)
Jan 09, 2019	51.32	51.33	50.58	51.03	111,614	+0.15(+0.29%)
Jan 08, 2019	50.52	50.96	50.35	50.88	199,574	+1.30(+2.62%)
Jan 07, 2019	49.01	49.71	48.83	49.58	180,746	-0.46(-0.91%)
Jan 04, 2019	49.18	50.17	49.04	50.04	98,035	+2.16(+4.51%)
Jan 03, 2019	48.83	48.89	47.88	47.88	131,749	-1.13(-2.30%)
Jan 02, 2019	49.34	49.41	48.39	49.01	206,598	-0.94(-1.89%)
Dec 31, 2018	49.69	50.22	49.45	49.95	149,074	+0.91(+1.87%)
Dec 28, 2018	48.96	49.28	48.74	49.03	127,653	+0.91(+1.88%)
Dec 27, 2018	47.28	48.13	46.95	48.13	192,428	-0.44(-0.90%)
Dec 26, 2018	47.08	48.58	46.87	48.57	120,052	+1.56(+3.33%)
Dec 24, 2018	47.51	47.68	47.00	47.00	129,402	+0.27(+0.57%)
Dec 21, 2018	47.44	47.73	46.64	46.74	136,615	-0.80(-1.67%)
Dec 20, 2018	47.94	48.11	47.17	47.53	154,402	-0.71(-1.48%)
Dec 19, 2018	48.87	49.30	48.00	48.25	164,062	-0.70(-1.44%)
Dec 18, 2018	49.34	49.45	48.87	48.95	179,434	+0.35(+0.72%)
Dec 17, 2018	48.99	49.10	48.33	48.60	161,929	-0.12(-0.24%)
Dec 14, 2018	48.80	49.28	48.61	48.72	105,029	-0.25(-0.50%)
Dec 13, 2018	49.49	49.66	48.85	48.97	160,612	-0.26(-0.52%)
Dec 12, 2018	49.88	50.06	49.16	49.23	236,334	+0.70(+1.43%)
Dec 11, 2018	49.65	49.65	48.45	48.53	259,925	+0.10(+0.21%)
Dec 10, 2018	48.99	49.20	47.99	48.43	220,030	-0.60(-1.23%)
Dec 07, 2018	49.87	50.35	48.97	49.03	289,078	-0.41(-0.83%)
Dec 06, 2018	48.19	49.52	48.06	49.45	356,000	+0.01(+0.02%)
Dec 04, 2018	50.31	50.51	49.34	49.44	328,423	-1.46(-2.88%)
Dec 03, 2018	50.77	50.98	50.41	50.90	233,495	+0.64(+1.27%)
Nov 30, 2018	50.35	50.38	49.80	50.26	228,202	-1.19(-2.31%)
Nov 29, 2018	51.33	51.60	51.01	51.45	202,494	+0.07(+0.14%)
Nov 28, 2018	50.51	51.43	50.10	51.38	114,470	+1.24(+2.46%)
Nov 27, 2018	49.78	50.16	49.38	50.14	247,660	-0.79(-1.55%)
Nov 26, 2018	50.52	51.01	50.47	50.93	177,139	+0.90(+1.79%)
Nov 23, 2018	49.68	50.12	49.66	50.03	112,571	-0.01(-0.02%)
Nov 21, 2018		50.04	50.04	50.04	0	+1.16(+2.38%)
Nov 20, 2018	48.49	49.32	48.41	48.88	97,593	-0.40(-0.82%)
Nov 19, 2018	50.08	50.22	49.19	49.28	82,979	-1.00(-1.98%)
Nov 16, 2018	49.97	50.44	49.84	50.28	132,571	+0.35(+0.70%)
Nov 15, 2018	49.45	50.05	49.15	49.93	123,208	+0.16(+0.33%)
Nov 14, 2018	50.41	50.49	49.56	49.77	209,197	+0.39(+0.80%)
Nov 13, 2018	49.24	49.99	49.06	49.37	281,974	+1.16(+2.41%)
Nov 12, 2018	48.62	48.70	48.20	48.21	150,916	-0.57(-1.16%)
Nov 09, 2018	49.07	49.19	48.73	48.78	167,763	-0.60(-1.22%)
Nov 08, 2018	49.34	49.50	49.10	49.38	191,911	-0.38(-0.75%)
Nov 07, 2018	49.12	49.79	48.95	49.76	165,417	+1.02(+2.10%)
Nov 06, 2018	49.05	49.29	48.45	48.73	175,673	-1.03(-2.08%)
Nov 05, 2018	49.65	49.97	49.46	49.77	163,300	-0.67(-1.32%)
Nov 02, 2018	50.70	50.98	50.13	50.43	194,540	-0.48(-0.95%)

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.