Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	49.89	50.27	49.89	50.15	29,629	+0.23(+0.47%)
Jan 30, 2019	49.63	49.92	49.57	49.92	5,025	+0.75(+1.53%)
Jan 29, 2019	49.21	49.31	49.02	49.16	5,728	+0.08(+0.17%)
Jan 28, 2019	48.74	49.08	48.74	49.08	3,683	+0.13(+0.28%)
Jan 25, 2019	48.68	49.07	48.68	48.94	4,833	+0.53(+1.09%)
Jan 24, 2019	48.31	48.42	48.20	48.42	2,884	+0.24(+0.50%)
Jan 23, 2019	48.30	48.32	47.89	48.18	2,639	+0.47(+0.98%)
Jan 22, 2019	47.76	47.97	47.60	47.71	65,381	-0.27(-0.56%)
Jan 18, 2019	48.01	48.20	47.98	47.98	1,933	+0.11(+0.23%)
Jan 17, 2019	47.72	47.87	47.65	47.87	22,898	+0.29(+0.61%)
Jan 16, 2019	47.72	47.75	47.43	47.58	4,364	-0.01(-0.02%)
Jan 15, 2019	47.47	47.63	47.46	47.59	2,261	+0.52(+1.11%)
Jan 14, 2019	47.25	47.25	46.98	47.07	4,392	-0.57(-1.19%)
Jan 11, 2019	47.51	47.84	47.51	47.64	14,608	+0.00(+0.00%)
Jan 10, 2019	47.48	47.67	47.39	47.64	7,151	-0.07(-0.16%)
Jan 09, 2019	47.52	47.71	47.51	47.71	11,886	+0.64(+1.36%)
Jan 08, 2019	47.07	47.22	46.73	47.07	4,674	+0.37(+0.80%)
Jan 07, 2019	46.68	47.05	46.67	46.70	7,464	+0.32(+0.68%)
Jan 04, 2019	45.45	46.41	45.45	46.38	39,744	+1.23(+2.72%)
Jan 03, 2019	44.99	45.34	44.90	45.15	4,755	-0.30(-0.67%)
Jan 02, 2019	44.74	45.55	44.74	45.46	129,248	+0.38(+0.85%)
Dec 31, 2018	45.08	45.40	44.91	45.08	47,263	-0.07(-0.14%)
Dec 28, 2018	45.31	45.42	44.95	45.14	38,240	+0.13(+0.29%)
Dec 27, 2018	44.41	45.01	44.13	45.01	24,336	-0.51(-1.12%)
Dec 26, 2018	44.52	45.52	44.13	45.52	39,847	+2.22(+5.12%)
Dec 24, 2018	43.55	43.55	43.26	43.31	7,734	-1.41(-3.14%)
Dec 21, 2018	45.67	45.67	44.69	44.71	26,961	-0.78(-1.72%)
Dec 20, 2018	46.08	46.28	45.18	45.50	123,841	-0.73(-1.57%)
Dec 19, 2018	47.02	47.13	45.91	46.22	23,190	-0.47(-1.00%)
Dec 18, 2018	46.98	47.11	46.65	46.69	6,110	-0.11(-0.22%)
Dec 17, 2018	47.61	47.61	46.79	46.79	9,843	-0.91(-1.91%)
Dec 14, 2018	47.98	48.22	47.65	47.70	30,338	-0.69(-1.42%)
Dec 13, 2018	48.38	48.51	48.23	48.39	4,830	+0.00(+0.01%)
Dec 12, 2018	48.61	48.86	48.34	48.39	15,044	+0.20(+0.42%)
Dec 11, 2018	48.78	48.78	48.09	48.19	10,546	-0.07(-0.15%)
Dec 10, 2018	48.37	48.53	47.86	48.26	26,229	-0.49(-1.00%)
Dec 07, 2018	49.39	49.39	48.72	48.75	6,132	-0.93(-1.88%)
Dec 06, 2018	49.25	49.74	48.75	49.68	28,955	+0.12(+0.24%)
Dec 04, 2018	50.61	50.61	49.56	49.56	15,061	-1.72(-3.35%)
Dec 03, 2018	51.21	51.34	50.99	51.28	13,220	+0.45(+0.88%)
Nov 30, 2018	50.50	50.89	50.50	50.84	6,239	-0.06(-0.11%)
Nov 29, 2018	50.78	50.99	50.68	50.89	8,732	-0.19(-0.36%)
Nov 28, 2018	50.35	51.08	50.35	51.08	5,964	+0.97(+1.93%)
Nov 27, 2018	50.19	50.19	49.77	50.11	18,693	-0.08(-0.17%)
Nov 26, 2018	50.17	50.63	49.98	50.19	8,886	+0.38(+0.77%)
Nov 23, 2018	49.67	49.91	49.48	49.81	1,398	-0.10(-0.20%)
Nov 21, 2018		49.91	49.91	49.91	0	+0.22(+0.44%)
Nov 20, 2018	49.47	49.92	49.32	49.69	11,940	-0.95(-1.87%)
Nov 19, 2018	51.47	51.47	50.42	50.64	7,601	-0.87(-1.70%)
Nov 16, 2018	51.31	51.76	51.24	51.51	16,029	+0.16(+0.31%)
Nov 15, 2018	50.80	51.53	50.80	51.35	19,744	+0.42(+0.83%)
Nov 14, 2018	51.46	51.70	50.72	50.93	23,743	-0.47(-0.92%)
Nov 13, 2018	51.71	51.94	51.40	51.40	11,637	-0.07(-0.14%)
Nov 12, 2018	52.21	52.21	51.48	51.48	90,631	-0.56(-1.07%)
Nov 09, 2018	52.16	52.16	51.79	52.03	198,380	-0.04(-0.07%)
Nov 08, 2018	52.35	52.43	52.07	52.07	29,750	+0.05(+0.09%)
Nov 07, 2018	51.44	52.05	51.44	52.03	8,886	+1.19(+2.34%)
Nov 06, 2018	50.65	50.86	50.62	50.84	56,995	+0.54(+1.07%)
Nov 05, 2018	50.49	50.49	49.87	50.30	5,975	+0.08(+0.17%)
Nov 02, 2018	50.75	50.75	50.13	50.21	5,163	-0.41(-0.81%)

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.