Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	53.06	53.22	51.79	53.11	110,807	+0.17(+0.32%)
Jan 30, 2019	53.53	53.78	52.76	52.94	90,233	-0.50(-0.94%)
Jan 29, 2019	53.00	53.98	53.00	53.44	294,274	+0.44(+0.83%)
Jan 28, 2019	52.29	53.03	51.89	53.00	205,591	+0.40(+0.76%)
Jan 25, 2019	52.93	53.06	52.52	52.60	129,894	-0.11(-0.21%)
Jan 24, 2019	52.59	53.05	52.42	52.71	92,050	-0.07(-0.13%)
Jan 23, 2019	53.49	53.61	52.75	52.78	177,395	-0.52(-0.97%)
Jan 22, 2019	54.75	54.80	53.11	53.30	184,205	-1.36(-2.48%)
Jan 18, 2019	53.48	55.43	53.31	54.65	177,793	+1.67(+3.15%)
Jan 17, 2019	51.74	53.28	51.74	52.98	118,467	+0.77(+1.48%)
Jan 16, 2019	51.36	52.52	50.58	52.21	175,492	+0.97(+1.90%)
Jan 15, 2019	50.77	51.24	50.32	51.24	100,073	+0.43(+0.85%)
Jan 14, 2019	50.54	51.42	50.19	50.81	91,002	-0.03(-0.07%)
Jan 11, 2019	50.37	50.99	50.22	50.84	88,129	+0.23(+0.45%)
Jan 10, 2019	50.51	50.70	49.93	50.61	87,157	-0.12(-0.23%)
Jan 09, 2019	50.56	51.31	50.12	50.73	69,235	+0.20(+0.40%)
Jan 08, 2019	49.75	50.58	48.79	50.53	107,860	+0.89(+1.79%)
Jan 07, 2019	49.60	49.98	49.35	49.64	81,157	-0.04(-0.09%)
Jan 04, 2019	48.88	50.48	47.35	49.68	329,159	+1.25(+2.57%)
Jan 03, 2019	47.96	49.19	47.84	48.43	98,107	+0.27(+0.56%)
Jan 02, 2019	46.71	48.37	46.70	48.16	162,596	+0.97(+2.05%)
Dec 31, 2018	47.42	47.52	46.45	47.20	129,068	-0.17(-0.36%)
Dec 28, 2018	47.02	48.07	46.60	47.36	132,489	+0.34(+0.72%)
Dec 27, 2018	46.28	47.08	45.17	47.03	150,484	+0.24(+0.51%)
Dec 26, 2018	45.09	47.08	44.81	46.79	150,148	+1.80(+3.99%)
Dec 24, 2018	44.82	45.54	44.12	44.99	79,871	-0.15(-0.34%)
Dec 21, 2018	45.24	45.81	44.41	45.14	688,993	+0.17(+0.38%)
Dec 20, 2018	44.42	45.88	44.12	44.97	215,673	+0.26(+0.59%)
Dec 19, 2018	46.68	47.09	44.65	44.71	251,726	-1.90(-4.07%)
Dec 18, 2018	48.23	48.23	46.35	46.61	207,030	-0.71(-1.50%)
Dec 17, 2018	47.81	48.59	47.25	47.32	158,982	-0.58(-1.20%)
Dec 14, 2018	48.15	48.94	47.71	47.90	86,949	-0.63(-1.29%)
Dec 13, 2018	49.21	49.29	48.44	48.53	92,130	-0.64(-1.29%)
Dec 12, 2018	48.76	50.05	48.76	49.16	82,946	+0.77(+1.59%)
Dec 11, 2018	49.56	49.92	48.14	48.39	82,601	-0.70(-1.43%)
Dec 10, 2018	50.05	50.09	47.37	49.09	111,211	-0.95(-1.90%)
Dec 07, 2018	50.23	51.27	49.60	50.04	107,242	-0.22(-0.44%)
Dec 06, 2018	49.42	50.31	49.04	50.26	123,178	+0.28(+0.56%)
Dec 04, 2018	53.13	53.13	49.30	49.98	166,467	-3.42(-6.41%)
Dec 03, 2018	53.82	53.90	52.70	53.41	109,218	-0.16(-0.30%)
Nov 30, 2018	52.84	53.69	52.84	53.57	110,073	+0.57(+1.07%)
Nov 29, 2018	52.86	53.81	52.63	53.00	72,938	-0.08(-0.16%)
Nov 28, 2018	52.71	53.52	52.02	53.09	134,398	+0.49(+0.93%)
Nov 27, 2018	52.50	53.17	52.35	52.59	70,880	-0.15(-0.29%)
Nov 26, 2018	52.98	53.75	52.56	52.75	94,835	+0.19(+0.37%)
Nov 23, 2018	51.80	52.91	51.80	52.55	51,674	+0.51(+0.98%)
Nov 21, 2018		52.04	52.04	52.04	0	-0.25(-0.49%)
Nov 20, 2018	52.69	53.35	52.06	52.30	53,649	-0.84(-1.58%)
Nov 19, 2018	52.98	53.59	52.32	53.14	117,350	+0.19(+0.37%)
Nov 16, 2018	52.11	53.04	51.22	52.94	189,001	+0.53(+1.00%)
Nov 15, 2018	50.98	52.48	50.82	52.42	149,599	+1.23(+2.40%)
Nov 14, 2018	52.87	53.47	51.12	51.19	188,833	-1.30(-2.47%)
Nov 13, 2018	52.31	53.26	52.08	52.48	100,247	+0.32(+0.62%)
Nov 12, 2018	52.91	53.76	52.09	52.16	77,213	-0.77(-1.46%)
Nov 09, 2018	53.09	53.42	52.19	52.93	151,248	-0.35(-0.65%)
Nov 08, 2018	52.43	53.28	52.15	53.28	96,757	+0.70(+1.34%)
Nov 07, 2018	51.65	52.59	51.31	52.58	87,943	+0.96(+1.86%)
Nov 06, 2018	51.22	51.92	50.66	51.62	68,205	+0.31(+0.61%)
Nov 05, 2018	50.77	51.42	50.69	51.31	90,025	+0.60(+1.19%)
Nov 02, 2018	50.09	50.86	50.05	50.70	102,995	+0.93(+1.87%)

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.