Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	42.66	42.78	42.12	42.41	28,805,200	-0.55(-1.29%)
Jan 30, 2019	42.75	43.19	42.54	42.97	19,681,878	+0.21(+0.48%)
Jan 29, 2019	42.70	42.99	42.65	42.76	13,902,026	+0.03(+0.06%)
Jan 28, 2019	42.69	42.81	42.20	42.74	23,213,260	-0.27(-0.62%)
Jan 25, 2019	43.23	43.35	42.86	43.00	23,538,552	+0.13(+0.30%)
Jan 24, 2019	42.71	43.18	42.59	42.87	20,822,272	-0.12(-0.28%)
Jan 23, 2019	42.89	43.17	42.45	42.99	19,588,928	+0.22(+0.52%)
Jan 22, 2019	42.69	42.98	42.57	42.77	39,605,896	-0.13(-0.30%)
Jan 18, 2019	42.12	43.02	41.91	42.90	42,409,428	+0.67(+1.58%)
Jan 17, 2019	41.73	42.34	41.52	42.23	29,995,946	+0.25(+0.59%)
Jan 16, 2019	41.30	42.33	41.17	41.98	37,333,336	+1.09(+2.66%)
Jan 15, 2019	40.83	41.39	40.33	40.89	31,988,376	-0.64(-1.55%)
Jan 14, 2019	40.76	41.60	40.66	41.54	27,766,116	+0.47(+1.15%)
Jan 11, 2019	40.75	41.25	40.47	41.06	23,322,544	+0.10(+0.25%)
Jan 10, 2019	40.75	41.22	40.58	40.96	18,894,586	-0.04(-0.10%)
Jan 09, 2019	40.76	41.16	40.39	41.00	21,958,334	+0.22(+0.55%)
Jan 08, 2019	41.09	41.31	40.25	40.78	22,367,266	-0.09(-0.21%)
Jan 07, 2019	40.99	41.37	40.78	40.87	25,480,468	-0.27(-0.65%)
Jan 04, 2019	40.68	41.27	40.49	41.13	27,212,218	+1.18(+2.96%)
Jan 03, 2019	40.02	40.62	39.78	39.95	25,951,408	-0.32(-0.79%)
Jan 02, 2019	39.06	40.28	38.95	40.27	23,635,066	+0.74(+1.87%)
Dec 31, 2018	39.44	39.87	39.09	39.53	19,286,222	+0.26(+0.66%)
Dec 28, 2018	39.19	39.83	39.06	39.27	27,551,912	+0.21(+0.55%)
Dec 27, 2018	38.36	39.06	37.62	39.06	31,480,178	-0.05(-0.13%)
Dec 26, 2018	37.61	39.11	36.90	39.11	32,372,210	+1.71(+4.56%)
Dec 24, 2018	38.15	38.69	37.40	37.40	21,041,104	-1.30(-3.37%)
Dec 21, 2018	39.11	39.92	38.54	38.71	64,788,548	-0.79(-2.00%)
Dec 20, 2018	38.95	40.12	38.89	39.49	51,232,492	+0.32(+0.81%)
Dec 19, 2018	39.80	40.69	38.86	39.18	39,962,984	-0.73(-1.83%)
Dec 18, 2018	40.27	40.76	39.73	39.91	30,557,932	-0.08(-0.19%)
Dec 17, 2018	39.65	40.58	39.56	39.98	34,321,736	+0.06(+0.15%)
Dec 14, 2018	39.93	40.74	39.79	39.92	30,207,432	-0.42(-1.04%)
Dec 13, 2018	41.15	41.28	40.26	40.34	40,051,728	-0.61(-1.49%)
Dec 12, 2018	41.42	41.43	40.19	40.95	49,914,508	-0.02(-0.04%)
Dec 11, 2018	42.39	42.53	40.78	40.97	37,690,948	-0.89(-2.13%)
Dec 10, 2018	42.95	42.95	41.43	41.86	40,242,780	-1.25(-2.90%)
Dec 07, 2018	43.66	44.13	42.93	43.11	33,235,286	-0.71(-1.62%)
Dec 06, 2018	43.45	43.87	42.91	43.83	46,988,888	-0.59(-1.33%)
Dec 04, 2018	46.28	46.31	44.19	44.42	38,795,796	-2.11(-4.54%)
Dec 03, 2018	46.99	47.22	45.98	46.53	24,470,024	-0.03(-0.07%)
Nov 30, 2018	46.39	46.79	46.21	46.56	22,077,900	+0.21(+0.44%)
Nov 29, 2018	46.30	46.68	46.14	46.36	17,429,634	-0.27(-0.57%)
Nov 28, 2018	45.59	46.63	45.10	46.62	27,246,948	+0.99(+2.18%)
Nov 27, 2018	45.20	45.74	44.99	45.63	21,035,052	+0.27(+0.59%)
Nov 26, 2018	44.89	45.62	44.89	45.36	23,884,024	+0.90(+2.03%)
Nov 23, 2018	44.58	44.86	44.27	44.46	12,985,361	-0.51(-1.14%)
Nov 21, 2018		44.98	44.98	44.98	0	-0.09(-0.21%)
Nov 20, 2018	45.51	45.67	44.92	45.07	26,810,766	-0.67(-1.46%)
Nov 19, 2018	45.44	45.88	45.12	45.74	23,563,980	+0.33(+0.72%)
Nov 16, 2018	45.16	45.62	45.02	45.41	22,000,146	+0.10(+0.23%)
Nov 15, 2018	44.21	45.39	43.99	45.31	27,058,840	+0.57(+1.28%)
Nov 14, 2018	45.59	45.71	44.17	44.74	28,865,934	-0.51(-1.12%)
Nov 13, 2018	45.14	45.74	45.13	45.24	32,758,542	+0.33(+0.74%)
Nov 12, 2018	45.58	45.96	44.85	44.91	22,150,772	-0.59(-1.30%)
Nov 09, 2018	45.53	45.80	45.23	45.50	22,116,252	-0.10(-0.23%)
Nov 08, 2018	45.38	45.98	45.35	45.60	26,146,336	+0.01(+0.02%)
Nov 07, 2018	45.80	46.10	44.92	45.59	24,288,102	+0.03(+0.06%)
Nov 06, 2018	45.41	45.70	45.07	45.57	24,319,736	-0.09(-0.20%)
Nov 05, 2018	45.72	46.21	43.53	45.66	22,286,550	+0.04(+0.09%)
Nov 02, 2018	46.13	46.49	45.19	45.62	21,488,432	+0.04(+0.09%)

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.