Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	57.59	59.81	57.59	59.43	295,936	+1.71(+2.96%)
Jan 30, 2019	57.34	58.38	56.65	57.72	337,606	+0.80(+1.41%)
Jan 29, 2019	57.30	57.30	56.49	56.92	127,200	-0.10(-0.18%)
Jan 28, 2019	56.79	57.35	56.03	57.02	300,748	-0.31(-0.54%)
Jan 25, 2019	56.35	57.39	55.92	57.33	196,700	+1.49(+2.67%)
Jan 24, 2019	56.05	56.40	55.50	55.84	143,756	+0.15(+0.27%)
Jan 23, 2019	55.50	56.17	54.44	55.69	312,059	+1.45(+2.67%)
Jan 22, 2019	55.29	55.64	53.62	54.24	279,097	-1.78(-3.18%)
Jan 18, 2019	55.30	56.34	54.77	56.02	257,400	+1.34(+2.45%)
Jan 17, 2019	53.75	55.25	53.75	54.68	555,876	+0.83(+1.54%)
Jan 16, 2019	52.78	53.87	52.43	53.85	408,076	+1.07(+2.03%)
Jan 15, 2019	51.87	53.47	51.87	52.78	183,389	+1.03(+1.99%)
Jan 14, 2019	52.09	52.20	50.98	51.75	201,000	-0.76(-1.45%)
Jan 11, 2019	53.22	53.52	52.39	52.51	158,100	-0.88(-1.65%)
Jan 10, 2019	53.37	53.75	53.01	53.39	321,520	-0.23(-0.43%)
Jan 09, 2019	52.76	53.98	52.33	53.62	280,796	+1.15(+2.19%)
Jan 08, 2019	51.87	52.86	51.63	52.47	461,936	+1.24(+2.42%)
Jan 07, 2019	49.18	51.38	49.18	51.23	351,289	+2.27(+4.64%)
Jan 04, 2019	48.13	49.51	47.84	48.96	318,100	+1.65(+3.49%)
Jan 03, 2019	47.85	48.38	46.12	47.31	385,282	-0.54(-1.13%)
Jan 02, 2019	48.66	49.29	47.62	47.85	441,560	-1.70(-3.43%)
Dec 31, 2018	48.55	49.71	48.24	49.55	333,800	+1.28(+2.65%)
Dec 28, 2018	48.29	49.02	47.29	48.27	252,400	+0.23(+0.48%)
Dec 27, 2018	46.66	48.07	45.67	48.04	306,824	+0.57(+1.20%)
Dec 26, 2018	45.34	47.57	45.16	47.47	281,130	+2.47(+5.49%)
Dec 24, 2018	43.73	45.95	43.41	45.00	259,900	+0.78(+1.76%)
Dec 21, 2018	46.25	46.82	44.17	44.22	477,500	-1.88(-4.08%)
Dec 20, 2018	47.16	47.90	45.05	46.10	393,758	-1.20(-2.54%)
Dec 19, 2018	48.06	49.50	46.61	47.30	385,743	-0.02(-0.04%)
Dec 18, 2018	48.61	49.00	47.15	47.32	303,352	-0.80(-1.66%)
Dec 17, 2018	48.86	49.68	47.63	48.12	232,966	-1.05(-2.14%)
Dec 14, 2018	49.25	50.05	48.50	49.17	279,800	-0.69(-1.38%)
Dec 13, 2018	51.37	51.38	49.55	49.86	311,680	-0.06(-0.12%)
Dec 12, 2018	50.00	51.06	49.85	49.92	275,295	+0.43(+0.87%)
Dec 11, 2018	50.05	50.14	48.93	49.49	211,148	+0.27(+0.55%)
Dec 10, 2018	49.00	50.47	48.45	49.22	233,303	+0.16(+0.33%)
Dec 07, 2018	51.24	51.36	48.28	49.06	347,900	-2.24(-4.37%)
Dec 06, 2018	51.05	52.60	50.72	51.30	507,874	-0.59(-1.14%)
Dec 04, 2018	53.23	53.98	51.60	51.89	230,000	-1.57(-2.94%)
Dec 03, 2018	54.81	54.81	51.08	53.46	497,375	-0.83(-1.53%)
Nov 30, 2018	53.40	54.44	53.18	54.29	230,300	+0.87(+1.63%)
Nov 29, 2018	52.87	53.81	52.52	53.42	294,462	+0.16(+0.30%)
Nov 28, 2018	52.22	54.11	51.82	53.26	368,286	+1.44(+2.78%)
Nov 27, 2018	51.17	52.19	50.85	51.82	236,503	+0.17(+0.33%)
Nov 26, 2018	50.65	51.78	49.96	51.65	493,033	+1.60(+3.20%)
Nov 23, 2018	49.20	50.75	49.20	50.05	92,200	+0.31(+0.62%)
Nov 21, 2018		49.74	49.74	49.74	0	+2.17(+4.56%)
Nov 20, 2018	47.07	48.28	46.47	47.57	341,550	-0.62(-1.29%)
Nov 19, 2018	51.55	51.55	47.94	48.19	285,348	-3.61(-6.97%)
Nov 16, 2018	50.71	51.97	50.50	51.80	298,700	+0.37(+0.72%)
Nov 15, 2018	50.45	51.44	49.80	51.43	255,603	+0.80(+1.58%)
Nov 14, 2018	51.85	52.22	50.46	50.63	272,920	-0.67(-1.31%)
Nov 13, 2018	52.58	53.44	51.11	51.30	323,808	-1.14(-2.17%)
Nov 12, 2018	52.41	53.48	51.42	52.44	584,933	-0.20(-0.38%)
Nov 09, 2018	52.50	52.73	51.37	52.64	503,200	-0.28(-0.53%)
Nov 08, 2018	53.57	53.82	52.00	52.92	464,314	-0.82(-1.53%)
Nov 07, 2018	54.05	55.93	51.80	53.74	949,189	+1.76(+3.39%)
Nov 06, 2018	51.35	52.86	51.06	51.98	286,067	+0.18(+0.35%)
Nov 05, 2018	53.42	53.42	51.29	51.80	276,808	-1.40(-2.63%)
Nov 02, 2018	53.80	54.35	52.64	53.20	199,000	-0.16(-0.30%)

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.