Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	44.91	45.00	43.32	44.29	377,360	-0.82(-1.82%)
Jan 30, 2019	45.04	45.41	44.38	45.11	615,715	+0.08(+0.18%)
Jan 29, 2019	44.54	45.18	44.54	45.03	391,463	+0.56(+1.27%)
Jan 28, 2019	43.74	44.54	43.74	44.46	477,163	+0.58(+1.32%)
Jan 25, 2019	44.06	44.23	43.68	43.88	184,770	+0.06(+0.15%)
Jan 24, 2019	43.98	44.27	43.57	43.82	264,291	-0.40(-0.91%)
Jan 23, 2019	43.58	44.25	43.30	44.22	412,810	+0.64(+1.46%)
Jan 22, 2019	43.30	43.87	42.91	43.58	381,569	-0.11(-0.26%)
Jan 18, 2019	42.36	43.72	41.97	43.70	536,093	+1.52(+3.60%)
Jan 17, 2019	40.35	42.54	38.92	42.18	935,342	-1.23(-2.84%)
Jan 16, 2019	42.30	43.66	41.66	43.41	404,440	+1.67(+4.00%)
Jan 15, 2019	41.21	41.88	40.86	41.74	142,580	+0.54(+1.31%)
Jan 14, 2019	41.42	41.85	41.11	41.20	149,807	-0.33(-0.80%)
Jan 11, 2019	41.05	41.78	40.95	41.53	154,160	+0.22(+0.53%)
Jan 10, 2019	40.63	41.63	40.52	41.32	205,495	+0.45(+1.11%)
Jan 09, 2019	40.90	41.48	40.06	40.86	311,752	+0.12(+0.30%)
Jan 08, 2019	40.73	40.82	39.94	40.74	201,466	+0.43(+1.06%)
Jan 07, 2019	40.25	40.79	39.72	40.32	643,257	+0.13(+0.32%)
Jan 04, 2019	39.85	40.75	39.68	40.19	233,348	+0.82(+2.09%)
Jan 03, 2019	39.66	40.14	39.14	39.36	281,615	-0.46(-1.15%)
Jan 02, 2019	38.77	39.90	37.42	39.82	243,181	+0.52(+1.31%)
Dec 31, 2018	39.70	39.90	38.65	39.31	275,358	-0.23(-0.59%)
Dec 28, 2018	39.26	39.98	38.57	39.54	180,184	+0.52(+1.34%)
Dec 27, 2018	38.60	39.27	37.87	39.02	240,753	-0.10(-0.27%)
Dec 26, 2018	37.14	39.22	36.43	39.12	279,119	+2.21(+5.99%)
Dec 24, 2018	37.68	38.36	36.91	36.91	88,109	-0.94(-2.47%)
Dec 21, 2018	38.61	39.26	37.56	37.85	1,027,326	-0.71(-1.84%)
Dec 20, 2018	38.09	38.94	37.24	38.56	257,473	+0.17(+0.44%)
Dec 19, 2018	39.80	40.89	38.13	38.39	298,463	-1.32(-3.33%)
Dec 18, 2018	40.27	40.70	39.27	39.71	310,666	-0.26(-0.65%)
Dec 17, 2018	40.45	41.21	39.81	39.97	422,649	-0.49(-1.22%)
Dec 14, 2018	41.76	42.46	40.45	40.46	267,798	-1.56(-3.71%)
Dec 13, 2018	42.85	43.32	41.88	42.02	396,711	-0.61(-1.42%)
Dec 12, 2018	42.54	43.30	41.65	42.62	209,159	+0.69(+1.66%)
Dec 11, 2018	42.49	42.95	41.84	41.93	336,778	-0.04(-0.10%)
Dec 10, 2018	41.92	42.58	40.96	41.97	366,370	+0.00(+0.00%)
Dec 07, 2018	42.99	43.60	41.63	41.97	378,462	-0.99(-2.31%)
Dec 06, 2018	42.76	43.43	42.14	42.96	413,934	-0.36(-0.84%)
Dec 04, 2018	46.23	46.98	42.90	43.33	532,623	-2.94(-6.35%)
Dec 03, 2018	47.09	47.09	45.66	46.26	357,622	-0.25(-0.54%)
Nov 30, 2018	46.30	47.24	45.92	46.51	559,886	-0.03(-0.07%)
Nov 29, 2018	45.39	46.62	44.38	46.54	946,902	+0.83(+1.82%)
Nov 28, 2018	44.42	45.75	43.80	45.71	1,125,077	+1.27(+2.85%)
Nov 27, 2018	44.06	44.55	43.71	44.45	688,666	+0.27(+0.62%)
Nov 26, 2018	42.92	44.25	42.52	44.17	631,797	+1.55(+3.63%)
Nov 23, 2018	42.39	43.28	42.25	42.62	125,782	-0.03(-0.08%)
Nov 21, 2018		42.66	42.66	42.66	0	-1.14(-2.60%)
Nov 20, 2018	43.41	44.20	43.12	43.79	457,166	+0.01(+0.02%)
Nov 19, 2018	43.49	44.47	43.22	43.79	612,295	+0.30(+0.69%)
Nov 16, 2018	42.78	44.02	42.11	43.49	7,761,952	+0.39(+0.90%)
Nov 15, 2018	41.52	43.41	40.61	43.10	1,729,385	+1.36(+3.27%)
Nov 14, 2018	42.47	43.56	41.56	41.74	2,889,911	+1.99(+5.02%)
Nov 13, 2018	39.40	39.94	39.18	39.74	260,084	+0.46(+1.17%)
Nov 12, 2018	39.61	40.33	39.24	39.28	251,034	-0.33(-0.84%)
Nov 09, 2018	40.23	40.37	39.52	39.61	85,755	-0.77(-1.92%)
Nov 08, 2018	39.98	40.76	39.69	40.39	131,603	+0.37(+0.93%)
Nov 07, 2018	39.90	40.27	39.06	40.02	207,322	+0.14(+0.34%)
Nov 06, 2018	39.49	39.96	39.22	39.88	406,696	+0.25(+0.63%)
Nov 05, 2018	39.78	40.14	39.43	39.63	123,888	-0.23(-0.57%)
Nov 02, 2018	40.15	40.61	39.58	39.86	97,032	-0.13(-0.32%)

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.