Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	41.54	42.38	41.54	42.16	24,497	+0.64(+1.54%)
Jan 30, 2019	41.50	42.30	41.46	41.52	24,395	+0.02(+0.05%)
Jan 29, 2019	42.44	42.44	41.06	41.50	18,582	-0.56(-1.33%)
Jan 28, 2019	42.73	43.30	41.30	42.06	27,147	-1.34(-3.09%)
Jan 25, 2019	42.10	43.63	41.72	43.40	52,900	+2.06(+4.98%)
Jan 24, 2019	41.24	41.84	40.55	41.34	18,608	+0.05(+0.12%)
Jan 23, 2019	41.36	42.16	40.80	41.29	25,716	-0.08(-0.19%)
Jan 22, 2019	43.00	43.50	41.21	41.37	34,841	-2.04(-4.70%)
Jan 18, 2019	44.23	44.23	43.15	43.41	25,200	-0.52(-1.18%)
Jan 17, 2019	43.53	44.00	43.06	43.93	28,792	+0.13(+0.30%)
Jan 16, 2019	43.62	44.34	43.44	43.80	47,482	+0.19(+0.44%)
Jan 15, 2019	43.77	44.03	42.73	43.61	34,718	-0.20(-0.46%)
Jan 14, 2019	44.41	44.88	43.81	43.81	22,230	-1.05(-2.34%)
Jan 11, 2019	44.80	45.16	44.58	44.86	22,100	-0.23(-0.51%)
Jan 10, 2019	45.02	45.58	44.95	45.09	32,237	-0.25(-0.55%)
Jan 09, 2019	45.46	45.72	45.11	45.34	24,190	-0.01(-0.02%)
Jan 08, 2019	44.74	45.73	44.21	45.35	40,681	+0.91(+2.05%)
Jan 07, 2019	43.96	44.83	43.96	44.44	45,003	+0.16(+0.36%)
Jan 04, 2019	43.83	44.55	43.24	44.28	36,000	+0.77(+1.77%)
Jan 03, 2019	44.52	45.42	43.04	43.51	27,097	-1.10(-2.47%)
Jan 02, 2019	44.15	45.24	44.07	44.61	57,524	-0.08(-0.18%)
Dec 31, 2018	44.20	46.48	43.26	44.69	63,600	+0.50(+1.13%)
Dec 28, 2018	44.34	44.66	43.15	44.19	51,700	-0.14(-0.32%)
Dec 27, 2018	42.55	46.95	42.55	44.33	49,323	+0.93(+2.14%)
Dec 26, 2018	42.77	43.70	41.87	43.40	87,368	+0.48(+1.12%)
Dec 24, 2018	43.10	43.74	42.46	42.92	21,700	-0.52(-1.20%)
Dec 21, 2018	44.61	45.92	42.88	43.44	84,000	-1.17(-2.62%)
Dec 20, 2018	45.22	45.50	44.28	44.61	48,261	-0.55(-1.22%)
Dec 19, 2018	46.22	46.82	44.52	45.16	79,705	-0.93(-2.02%)
Dec 18, 2018	45.78	46.85	45.20	46.09	54,567	+0.32(+0.70%)
Dec 17, 2018	47.10	47.77	40.99	45.77	56,698	-1.53(-3.23%)
Dec 14, 2018	47.99	49.65	45.44	47.30	82,600	-1.45(-2.97%)
Dec 13, 2018	49.53	50.02	48.41	48.75	46,536	-0.78(-1.57%)
Dec 12, 2018	50.43	50.58	49.09	49.53	74,308	-0.15(-0.30%)
Dec 11, 2018	51.50	51.50	48.44	49.68	63,811	-1.29(-2.53%)
Dec 10, 2018	50.68	51.41	49.95	50.97	65,963	+0.29(+0.57%)
Dec 07, 2018	47.00	52.20	46.59	50.68	182,800	+5.96(+13.33%)
Dec 06, 2018	43.72	45.05	41.37	44.72	80,193	+0.11(+0.25%)
Dec 04, 2018	46.99	47.26	44.34	44.61	56,600	-2.64(-5.59%)
Dec 03, 2018	47.80	48.01	46.03	47.25	51,688	-0.06(-0.13%)
Nov 30, 2018	47.08	48.25	46.68	47.31	45,600	-0.20(-0.42%)
Nov 29, 2018	48.01	48.35	47.14	47.51	38,375	-0.49(-1.02%)
Nov 28, 2018	47.12	48.60	45.92	48.00	155,336	+0.89(+1.89%)
Nov 27, 2018	46.72	47.53	45.74	47.11	91,690	+0.17(+0.36%)
Nov 26, 2018	46.70	46.94	44.89	46.94	97,172	+0.24(+0.51%)
Nov 23, 2018	45.83	46.71	45.83	46.70	35,900	+0.45(+0.97%)
Nov 21, 2018		46.25	46.25	46.25	0	+1.92(+4.33%)
Nov 20, 2018	44.18	45.90	44.00	44.33	92,026	-0.63(-1.40%)
Nov 19, 2018	46.35	46.67	44.27	44.96	29,150	-1.52(-3.27%)
Nov 16, 2018	46.66	46.74	45.67	46.48	33,700	-0.46(-0.98%)
Nov 15, 2018	44.60	47.38	44.60	46.94	50,053	+1.76(+3.90%)
Nov 14, 2018	46.41	46.41	45.09	45.18	29,168	-0.93(-2.02%)
Nov 13, 2018	46.42	48.44	46.07	46.11	58,202	-0.23(-0.50%)
Nov 12, 2018	47.64	47.64	45.77	46.34	35,349	-1.31(-2.75%)
Nov 09, 2018	49.25	49.70	47.00	47.65	28,300	-2.01(-4.05%)
Nov 08, 2018	49.82	49.94	49.20	49.66	35,274	-0.16(-0.32%)
Nov 07, 2018	50.00	50.03	49.03	49.82	56,639	+0.17(+0.34%)
Nov 06, 2018	48.98	50.71	48.98	49.65	72,322	+0.28(+0.57%)
Nov 05, 2018	47.15	50.95	46.90	49.37	128,464	+2.72(+5.83%)
Nov 02, 2018	46.40	47.72	45.28	46.65	140,400	+0.89(+1.94%)

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.