Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	47.13	48.52	47.05	48.35	88,989	+0.80(+1.68%)
Jan 30, 2019	47.52	47.67	47.04	47.55	86,743	+0.24(+0.51%)
Jan 29, 2019	46.63	47.76	46.50	47.31	84,125	+0.50(+1.07%)
Jan 28, 2019	47.17	47.35	46.56	46.81	62,590	-0.68(-1.43%)
Jan 25, 2019	47.25	47.81	46.55	47.49	111,600	+0.35(+0.74%)
Jan 24, 2019	46.77	47.62	46.62	47.14	48,312	+0.41(+0.88%)
Jan 23, 2019	47.49	48.07	46.38	46.73	140,435	-0.44(-0.93%)
Jan 22, 2019	48.20	48.31	46.98	47.17	62,842	-1.35(-2.78%)
Jan 18, 2019	48.57	49.25	48.06	48.52	129,000	-0.06(-0.12%)
Jan 17, 2019	48.37	49.34	48.37	48.58	48,465	-0.01(-0.02%)
Jan 16, 2019	48.76	49.50	47.96	48.59	100,556	-0.15(-0.31%)
Jan 15, 2019	48.32	49.04	47.65	48.74	47,462	+0.46(+0.95%)
Jan 14, 2019	48.61	49.38	48.10	48.28	86,431	-0.69(-1.41%)
Jan 11, 2019	50.41	50.70	48.85	48.97	114,000	-1.81(-3.56%)
Jan 10, 2019	50.90	52.01	49.69	50.78	78,294	-0.12(-0.24%)
Jan 09, 2019	50.17	51.06	50.17	50.90	40,179	+0.78(+1.56%)
Jan 08, 2019	49.53	50.59	48.70	50.12	37,155	+0.74(+1.50%)
Jan 07, 2019	49.75	50.80	49.28	49.38	84,670	-0.38(-0.76%)
Jan 04, 2019	48.98	50.72	48.65	49.76	96,300	+1.28(+2.64%)
Jan 03, 2019	50.11	50.39	48.01	48.48	83,524	-2.02(-4.00%)
Jan 02, 2019	51.02	51.02	49.50	50.50	75,139	-0.81(-1.58%)
Dec 31, 2018	50.46	51.57	49.79	51.31	66,800	+0.91(+1.81%)
Dec 28, 2018	50.01	51.00	49.29	50.40	57,200	+0.65(+1.31%)
Dec 27, 2018	48.42	49.81	47.08	49.75	62,522	+0.95(+1.95%)
Dec 26, 2018	48.70	49.38	48.04	48.80	121,138	+0.49(+1.01%)
Dec 24, 2018	48.54	49.13	48.13	48.31	52,900	-0.54(-1.11%)
Dec 21, 2018	49.31	51.11	48.20	48.85	152,000	-0.47(-0.95%)
Dec 20, 2018	49.32	49.73	47.78	49.32	59,557	+0.01(+0.02%)
Dec 19, 2018	50.01	50.92	48.87	49.31	88,546	-0.66(-1.32%)
Dec 18, 2018	50.39	50.58	48.00	49.97	91,643	+0.06(+0.12%)
Dec 17, 2018	51.21	51.21	49.52	49.91	153,984	-1.30(-2.54%)
Dec 14, 2018	51.99	52.69	51.19	51.21	92,800	-1.00(-1.92%)
Dec 13, 2018	52.85	53.18	51.74	52.21	122,560	-0.70(-1.32%)
Dec 12, 2018	51.72	53.45	51.02	52.91	89,959	+1.54(+3.00%)
Dec 11, 2018	52.42	52.73	51.26	51.37	70,331	-0.35(-0.68%)
Dec 10, 2018	52.12	52.80	51.13	51.72	110,505	-0.39(-0.75%)
Dec 07, 2018	51.64	52.73	50.23	52.11	79,700	+0.48(+0.93%)
Dec 06, 2018	52.73	52.73	50.04	51.63	186,602	-1.60(-3.01%)
Dec 04, 2018	55.76	56.04	53.00	53.23	90,200	-2.74(-4.90%)
Dec 03, 2018	56.00	56.36	55.59	55.97	74,172	+0.30(+0.54%)
Nov 30, 2018	54.86	55.77	54.27	55.67	97,700	+0.82(+1.49%)
Nov 29, 2018	55.23	55.38	54.50	54.85	94,567	-0.37(-0.67%)
Nov 28, 2018	54.11	55.53	54.00	55.22	98,030	+1.14(+2.11%)
Nov 27, 2018	53.62	54.33	52.86	54.08	82,414	+0.19(+0.35%)
Nov 26, 2018	53.40	54.27	52.77	53.89	37,688	+0.75(+1.41%)
Nov 23, 2018	53.39	54.36	53.14	53.14	36,200	-0.40(-0.75%)
Nov 21, 2018		53.54	53.54	53.54	0	+0.48(+0.90%)
Nov 20, 2018	53.56	53.96	52.21	53.06	100,227	-0.95(-1.76%)
Nov 19, 2018	53.79	54.61	53.35	54.01	106,206	+0.22(+0.41%)
Nov 16, 2018	53.56	54.29	52.75	53.79	68,100	-0.27(-0.50%)
Nov 15, 2018	52.78	54.32	52.78	54.06	181,157	+0.98(+1.85%)
Nov 14, 2018	52.47	53.80	51.92	53.08	149,457	+0.99(+1.90%)
Nov 13, 2018	53.11	53.52	52.00	52.09	87,239	-0.86(-1.62%)
Nov 12, 2018	53.32	54.24	52.71	52.95	113,673	-0.42(-0.79%)
Nov 09, 2018	55.52	57.00	53.30	53.37	175,000	-2.17(-3.91%)
Nov 08, 2018	54.80	55.82	54.48	55.54	105,007	+0.69(+1.26%)
Nov 07, 2018	53.87	55.15	53.23	54.85	121,302	+1.28(+2.39%)
Nov 06, 2018	52.94	54.24	52.40	53.57	86,272	+0.52(+0.98%)
Nov 05, 2018	52.89	53.56	52.27	53.05	73,041	+0.23(+0.44%)
Nov 02, 2018	53.74	54.26	52.20	52.82	145,500	-0.93(-1.73%)

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.