Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	53.06	54.46	52.42	54.25	229,377	+0.94(+1.76%)
Jan 30, 2019	52.63	53.38	51.59	53.31	165,090	+1.04(+1.99%)
Jan 29, 2019	53.61	53.61	52.25	52.27	123,102	-1.20(-2.24%)
Jan 28, 2019	53.51	54.07	53.00	53.47	171,918	-0.52(-0.96%)
Jan 25, 2019	54.01	54.23	53.39	53.99	102,500	+0.76(+1.43%)
Jan 24, 2019	52.86	53.51	52.83	53.23	162,718	+0.36(+0.68%)
Jan 23, 2019	52.88	53.24	52.00	52.87	121,384	+0.44(+0.84%)
Jan 22, 2019	52.80	53.69	52.15	52.43	236,155	-0.97(-1.82%)
Jan 18, 2019	53.17	53.77	52.95	53.40	291,000	+0.76(+1.44%)
Jan 17, 2019	52.36	53.27	52.36	52.64	184,393	+0.00(+0.00%)
Jan 16, 2019	51.84	53.27	51.72	52.64	215,945	+0.90(+1.74%)
Jan 15, 2019	50.03	51.78	49.39	51.74	435,518	+1.46(+2.90%)
Jan 14, 2019	51.73	52.00	50.27	50.28	252,662	-2.08(-3.97%)
Jan 11, 2019	51.64	53.07	51.64	52.36	205,400	+0.31(+0.60%)
Jan 10, 2019	51.31	52.27	50.97	52.05	173,073	+0.66(+1.28%)
Jan 09, 2019	51.53	51.78	50.72	51.39	197,597	+0.41(+0.80%)
Jan 08, 2019	50.69	51.01	50.03	50.98	217,228	+0.71(+1.41%)
Jan 07, 2019	49.63	51.17	49.48	50.27	236,086	+1.05(+2.13%)
Jan 04, 2019	47.65	49.62	47.63	49.22	235,700	+2.08(+4.41%)
Jan 03, 2019	47.87	48.37	46.83	47.14	212,300	-1.88(-3.84%)
Jan 02, 2019	48.30	49.57	48.24	49.02	247,501	-0.17(-0.35%)
Dec 31, 2018	49.38	49.91	48.56	49.19	231,700	+0.25(+0.51%)
Dec 28, 2018	49.91	50.15	48.39	48.94	150,600	-0.63(-1.27%)
Dec 27, 2018	47.75	49.60	47.71	49.57	229,612	+0.92(+1.89%)
Dec 26, 2018	46.93	48.70	46.66	48.65	271,266	+2.03(+4.35%)
Dec 24, 2018	46.92	48.54	46.57	46.62	155,800	-0.76(-1.60%)
Dec 21, 2018	48.02	48.71	46.88	47.38	843,200	-0.82(-1.70%)
Dec 20, 2018	49.72	50.66	47.89	48.20	609,533	-2.14(-4.25%)
Dec 19, 2018	50.39	51.62	49.44	50.34	286,726	-0.10(-0.20%)
Dec 18, 2018	50.19	51.19	49.84	50.44	271,433	+0.40(+0.80%)
Dec 17, 2018	51.06	52.17	49.77	50.04	348,276	-1.53(-2.97%)
Dec 14, 2018	51.55	52.50	51.36	51.57	174,200	-0.75(-1.43%)
Dec 13, 2018	52.97	53.15	51.63	52.32	384,946	-0.08(-0.15%)
Dec 12, 2018	53.58	53.65	52.35	52.40	233,384	-0.28(-0.53%)
Dec 11, 2018	52.71	53.80	51.81	52.68	337,456	+1.00(+1.93%)
Dec 10, 2018	52.15	53.30	51.51	51.68	216,224	-0.46(-0.88%)
Dec 07, 2018	53.03	53.74	51.62	52.14	225,800	-1.14(-2.14%)
Dec 06, 2018	52.62	53.61	52.03	53.28	308,872	+0.20(+0.38%)
Dec 04, 2018	55.31	56.21	52.83	53.08	203,600	-2.35(-4.24%)
Dec 03, 2018	55.34	56.35	54.85	55.43	317,147	+0.79(+1.45%)
Nov 30, 2018	54.40	55.95	54.14	54.64	291,400	-0.02(-0.04%)
Nov 29, 2018	55.83	56.63	54.39	54.66	256,809	-1.75(-3.10%)
Nov 28, 2018	54.98	56.80	54.30	56.41	414,987	+1.11(+2.01%)
Nov 27, 2018	53.73	57.05	53.40	55.30	661,167	+3.17(+6.08%)
Nov 26, 2018	51.31	52.72	51.00	52.13	228,025	+1.40(+2.76%)
Nov 23, 2018	50.25	51.29	50.25	50.73	79,900	-0.16(-0.31%)
Nov 21, 2018		50.89	50.89	50.89	0	+0.99(+1.98%)
Nov 20, 2018	49.87	51.62	49.60	49.90	223,644	-1.08(-2.12%)
Nov 19, 2018	53.52	53.66	50.63	50.98	298,700	-2.53(-4.73%)
Nov 16, 2018	53.11	54.36	52.54	53.51	299,300	-0.24(-0.45%)
Nov 15, 2018	51.65	53.83	51.47	53.75	241,420	+1.79(+3.44%)
Nov 14, 2018	53.60	53.87	51.46	51.96	213,847	-1.00(-1.89%)
Nov 13, 2018	52.08	53.55	51.91	52.96	386,652	+1.13(+2.18%)
Nov 12, 2018	54.34	54.34	51.68	51.83	389,424	-2.57(-4.72%)
Nov 09, 2018	57.45	57.45	53.87	54.40	708,900	-3.28(-5.69%)
Nov 08, 2018	53.70	57.86	52.80	57.68	925,313	+4.88(+9.24%)
Nov 07, 2018	51.91	53.25	51.24	52.80	505,446	+1.32(+2.56%)
Nov 06, 2018	51.39	51.85	50.32	51.48	300,837	+0.19(+0.37%)
Nov 05, 2018	52.16	52.24	50.62	51.29	350,610	-0.83(-1.59%)
Nov 02, 2018	52.72	53.02	51.41	52.12	153,000	-0.34(-0.65%)

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.