Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	51.91	52.72	51.59	52.19	45,276	+0.19(+0.36%)
Jan 30, 2019	51.19	52.07	50.64	52.01	63,828	+1.22(+2.40%)
Jan 29, 2019	51.35	51.69	50.78	50.79	46,144	-0.49(-0.95%)
Jan 28, 2019	51.73	51.92	51.07	51.27	38,436	-0.86(-1.65%)
Jan 25, 2019	52.46	53.38	52.03	52.13	38,873	-0.01(-0.02%)
Jan 24, 2019	51.74	52.90	51.74	52.14	61,598	+0.37(+0.71%)
Jan 23, 2019	51.83	52.10	51.27	51.78	46,102	+0.06(+0.11%)
Jan 22, 2019	51.89	52.44	51.12	51.72	67,677	-0.58(-1.12%)
Jan 18, 2019	52.19	52.75	51.95	52.30	44,022	+0.17(+0.32%)
Jan 17, 2019	52.01	52.99	51.92	52.13	92,200	-0.18(-0.34%)
Jan 16, 2019	51.28	52.36	51.28	52.31	70,676	+0.87(+1.69%)
Jan 15, 2019	50.72	51.57	50.72	51.44	55,495	+0.19(+0.37%)
Jan 14, 2019	50.79	51.50	50.30	51.25	71,878	-0.09(-0.17%)
Jan 11, 2019	51.52	51.73	50.35	51.34	59,470	-0.34(-0.65%)
Jan 10, 2019	51.50	52.15	51.25	51.68	25,174	-0.15(-0.29%)
Jan 09, 2019	51.67	51.91	50.97	51.83	43,719	+0.38(+0.73%)
Jan 08, 2019	50.45	51.51	50.08	51.45	46,037	+1.35(+2.69%)
Jan 07, 2019	49.26	50.43	49.02	50.10	70,959	+0.70(+1.42%)
Jan 04, 2019	48.45	49.69	47.61	49.40	81,178	+1.20(+2.49%)
Jan 03, 2019	49.16	49.44	47.81	48.20	48,166	-1.09(-2.21%)
Jan 02, 2019	48.81	49.38	47.72	49.29	58,998	-0.32(-0.64%)
Dec 31, 2018	49.69	50.36	48.51	49.61	61,691	+0.16(+0.32%)
Dec 28, 2018	49.22	49.72	48.21	49.45	70,577	+0.34(+0.69%)
Dec 27, 2018	48.36	49.31	47.07	49.11	70,557	+0.05(+0.10%)
Dec 26, 2018	47.11	49.13	46.58	49.06	86,470	+2.09(+4.45%)
Dec 24, 2018	47.11	47.41	46.39	46.97	62,398	-0.11(-0.23%)
Dec 21, 2018	47.34	47.70	46.47	47.08	466,173	-0.31(-0.65%)
Dec 20, 2018	47.30	47.72	46.49	47.39	72,594	-0.07(-0.15%)
Dec 19, 2018	47.33	48.62	46.88	47.46	143,312	-0.02(-0.04%)
Dec 18, 2018	46.58	47.53	46.19	47.48	99,454	+1.31(+2.83%)
Dec 17, 2018	46.47	47.62	45.77	46.17	77,806	-0.58(-1.25%)
Dec 14, 2018	46.52	47.16	46.46	46.76	45,738	-0.43(-0.90%)
Dec 13, 2018	47.73	47.82	46.95	47.18	45,899	-0.33(-0.69%)
Dec 12, 2018	48.10	48.48	47.40	47.51	74,517	+0.02(+0.04%)
Dec 11, 2018	48.48	48.48	47.23	47.49	68,291	-0.38(-0.78%)
Dec 10, 2018	48.08	48.83	47.47	47.87	88,935	-0.20(-0.41%)
Dec 07, 2018	47.12	48.35	47.01	48.06	151,465	+0.98(+2.08%)
Dec 06, 2018	46.31	47.10	45.63	47.08	103,968	+0.12(+0.25%)
Dec 04, 2018	50.31	50.31	46.84	46.97	80,639	-3.50(-6.93%)
Dec 03, 2018	50.29	50.88	49.75	50.46	95,617	+0.70(+1.41%)
Nov 30, 2018	49.80	50.37	49.48	49.76	86,811	-0.16(-0.32%)
Nov 29, 2018	50.14	50.74	49.12	49.92	54,072	-0.39(-0.77%)
Nov 28, 2018	48.34	50.98	47.91	50.31	132,352	+2.10(+4.35%)
Nov 27, 2018	49.00	49.23	48.14	48.21	48,616	-1.03(-2.09%)
Nov 26, 2018	50.09	50.85	48.77	49.24	93,443	-0.38(-0.76%)
Nov 23, 2018	49.05	50.44	49.05	49.61	18,920	+0.29(+0.58%)
Nov 21, 2018		49.33	49.33	49.33	0	+0.23(+0.46%)
Nov 20, 2018	49.91	50.91	48.92	49.10	151,603	-1.42(-2.82%)
Nov 19, 2018	50.90	51.38	50.21	50.52	63,487	-0.49(-0.97%)
Nov 16, 2018	50.63	51.87	50.61	51.02	137,806	+0.35(+0.68%)
Nov 15, 2018	49.99	51.17	49.99	50.67	40,341	+0.31(+0.61%)
Nov 14, 2018	50.52	51.27	50.20	50.37	73,025	+0.27(+0.53%)
Nov 13, 2018	50.03	50.96	49.91	50.10	90,868	+0.19(+0.38%)
Nov 12, 2018	49.78	50.65	49.29	49.91	68,341	+0.04(+0.08%)
Nov 09, 2018	50.09	51.33	49.41	49.87	94,602	-0.54(-1.08%)
Nov 08, 2018	49.32	50.60	49.32	50.42	144,510	+0.74(+1.49%)
Nov 07, 2018	49.52	49.97	48.50	49.67	73,312	+0.35(+0.70%)
Nov 06, 2018	48.07	49.47	47.99	49.33	46,977	+1.12(+2.32%)
Nov 05, 2018	48.26	48.83	47.68	48.21	131,808	-0.05(-0.10%)
Nov 02, 2018	49.09	49.58	48.11	48.26	61,213	-0.76(-1.55%)

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.