Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	46.94	47.42	46.87	47.30	171,360	+0.29(+0.62%)
Jan 30, 2019	46.91	47.17	46.53	47.01	124,851	+0.25(+0.52%)
Jan 29, 2019	46.83	46.90	46.60	46.76	96,834	+0.01(+0.02%)
Jan 28, 2019	46.48	46.79	46.41	46.75	92,159	-0.11(-0.24%)
Jan 25, 2019	46.71	46.97	46.71	46.86	218,143	+0.48(+1.04%)
Jan 24, 2019	46.08	46.46	46.05	46.38	128,960	+0.31(+0.68%)
Jan 23, 2019	46.25	46.41	45.71	46.07	114,266	-0.01(-0.02%)
Jan 22, 2019	46.49	46.64	45.82	46.08	379,906	-0.63(-1.35%)
Jan 18, 2019	46.41	46.85	46.30	46.71	319,321	+0.59(+1.29%)
Jan 17, 2019	45.55	46.32	45.55	46.12	120,065	+0.43(+0.94%)
Jan 16, 2019	45.49	45.86	45.49	45.69	140,831	+0.24(+0.53%)
Jan 15, 2019	45.14	45.49	45.14	45.45	108,892	+0.41(+0.90%)
Jan 14, 2019	45.10	45.25	44.97	45.04	126,881	-0.38(-0.83%)
Jan 11, 2019	45.22	45.43	45.11	45.42	124,592	-0.02(-0.04%)
Jan 10, 2019	44.81	45.45	44.78	45.44	312,313	+0.28(+0.63%)
Jan 09, 2019	44.92	45.26	44.82	45.16	235,695	+0.44(+0.99%)
Jan 08, 2019	44.33	44.72	44.08	44.71	114,560	+0.78(+1.78%)
Jan 07, 2019	43.47	44.20	43.47	43.93	82,640	+0.53(+1.22%)
Jan 04, 2019	42.63	43.56	42.61	43.40	713,335	+1.29(+3.07%)
Jan 03, 2019	42.62	42.79	41.95	42.11	168,623	-0.78(-1.83%)
Jan 02, 2019	42.67	43.10	42.47	42.89	212,650	-0.39(-0.89%)
Dec 31, 2018	42.94	43.28	42.72	43.28	446,245	+0.49(+1.15%)
Dec 28, 2018	42.95	43.28	42.54	42.79	507,905	-0.04(-0.09%)
Dec 27, 2018	41.94	42.82	41.37	42.82	990,597	+0.32(+0.76%)
Dec 26, 2018	40.88	42.57	40.69	42.50	378,639	+1.83(+4.50%)
Dec 24, 2018	41.63	41.78	40.67	40.67	393,589	-1.30(-3.10%)
Dec 21, 2018	43.01	43.33	41.82	41.97	666,284	-0.82(-1.91%)
Dec 20, 2018	43.19	43.47	42.29	42.79	329,330	-0.56(-1.30%)
Dec 19, 2018	44.13	44.67	43.17	43.35	198,774	-0.78(-1.77%)
Dec 18, 2018	44.40	44.77	43.98	44.13	182,215	+0.08(+0.19%)
Dec 17, 2018	44.91	45.12	43.90	44.05	208,272	-0.98(-2.17%)
Dec 14, 2018	45.26	45.71	44.93	45.03	154,600	-0.67(-1.46%)
Dec 13, 2018	46.33	46.48	45.67	45.70	138,854	-0.45(-0.98%)
Dec 12, 2018	46.26	46.71	46.15	46.15	202,669	+0.41(+0.90%)
Dec 11, 2018	46.46	46.70	45.58	45.73	221,967	-0.19(-0.41%)
Dec 10, 2018	46.01	46.15	45.29	45.92	186,771	-0.14(-0.31%)
Dec 07, 2018	47.13	47.35	45.94	46.06	91,824	-1.17(-2.47%)
Dec 06, 2018	46.73	47.23	46.03	47.23	130,810	-0.20(-0.42%)
Dec 04, 2018	49.20	49.20	47.39	47.42	78,524	-1.90(-3.85%)
Dec 03, 2018	49.55	49.55	48.83	49.32	125,460	+0.55(+1.12%)
Nov 30, 2018	48.35	48.85	48.35	48.78	86,184	+0.34(+0.70%)
Nov 29, 2018	48.33	48.74	48.01	48.44	111,107	-0.05(-0.10%)
Nov 28, 2018	47.58	48.49	47.26	48.49	118,707	+1.09(+2.30%)
Nov 27, 2018	47.56	47.69	47.26	47.40	114,308	-0.37(-0.77%)
Nov 26, 2018	47.56	47.84	47.46	47.76	94,784	+0.69(+1.46%)
Nov 23, 2018	46.82	47.45	46.82	47.08	47,880	+0.00(+0.00%)
Nov 21, 2018		47.08	47.08	47.08	0	+0.58(+1.25%)
Nov 20, 2018	46.58	47.05	46.21	46.49	136,237	-0.74(-1.57%)
Nov 19, 2018	48.09	48.09	47.09	47.24	80,668	-0.91(-1.89%)
Nov 16, 2018	47.73	48.32	47.72	48.15	355,273	+0.11(+0.23%)
Nov 15, 2018	47.18	48.09	46.97	48.04	97,699	+0.63(+1.33%)
Nov 14, 2018	48.01	48.19	47.19	47.41	128,601	-0.22(-0.45%)
Nov 13, 2018	47.72	48.25	47.55	47.62	130,161	+0.05(+0.10%)
Nov 12, 2018	48.36	48.41	47.53	47.57	45,601	-0.89(-1.84%)
Nov 09, 2018	48.85	48.93	48.15	48.47	86,184	-0.62(-1.26%)
Nov 08, 2018	49.11	49.32	48.93	49.09	105,653	-0.20(-0.40%)
Nov 07, 2018	48.85	49.29	48.59	49.29	95,719	+0.70(+1.45%)
Nov 06, 2018	48.26	48.60	48.26	48.58	116,319	+0.30(+0.62%)
Nov 05, 2018	48.34	48.43	47.94	48.28	97,581	+0.01(+0.02%)
Nov 02, 2018	48.48	48.65	47.84	48.27	93,633	+0.03(+0.06%)

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.