Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	43.45	44.24	43.37	44.06	5,024,649	+1.73(+4.08%)
Jan 30, 2019	41.97	42.40	41.55	42.33	2,699,367	+0.60(+1.44%)
Jan 29, 2019	42.19	42.20	41.59	41.73	1,191,653	-0.50(-1.18%)
Jan 28, 2019	42.19	42.28	41.85	42.22	4,531,931	-0.37(-0.87%)
Jan 25, 2019	42.43	42.73	42.36	42.59	3,498,397	+0.53(+1.27%)
Jan 24, 2019	41.85	42.11	41.63	42.06	3,014,273	+0.19(+0.46%)
Jan 23, 2019	42.30	42.38	41.49	41.87	2,660,071	-0.19(-0.45%)
Jan 22, 2019	42.65	42.71	41.79	42.06	4,547,669	-0.89(-2.07%)
Jan 18, 2019	42.92	43.24	42.75	42.95	3,534,626	+0.34(+0.81%)
Jan 17, 2019	42.34	42.72	42.20	42.60	3,466,904	+0.17(+0.41%)
Jan 16, 2019	42.66	42.77	42.38	42.43	21,301,570	-0.18(-0.43%)
Jan 15, 2019	42.13	42.71	42.05	42.61	2,575,463	+0.70(+1.66%)
Jan 14, 2019	41.79	42.08	41.59	41.92	2,455,313	-0.15(-0.36%)
Jan 11, 2019	42.01	42.14	41.70	42.07	1,285,709	-0.21(-0.50%)
Jan 10, 2019	42.01	42.34	41.70	42.28	1,403,557	+0.09(+0.20%)
Jan 09, 2019	42.27	42.30	41.82	42.19	1,927,411	+0.06(+0.14%)
Jan 08, 2019	41.84	42.19	41.53	42.14	2,245,738	+0.70(+1.68%)
Jan 07, 2019	41.02	41.61	40.89	41.44	4,239,001	+0.47(+1.14%)
Jan 04, 2019	39.93	41.08	39.80	40.97	2,772,457	+1.69(+4.30%)
Jan 03, 2019	39.69	40.00	39.21	39.28	3,595,306	-0.67(-1.67%)
Jan 02, 2019	38.77	40.14	38.70	39.95	4,843,534	+0.53(+1.33%)
Dec 31, 2018	39.67	39.81	38.93	39.42	5,553,291	+0.06(+0.15%)
Dec 28, 2018	39.64	39.96	39.12	39.37	2,755,808	-0.12(-0.31%)
Dec 27, 2018	38.77	39.49	37.96	39.49	3,946,069	+0.19(+0.49%)
Dec 26, 2018	37.50	39.33	37.28	39.30	4,296,916	+2.08(+5.59%)
Dec 24, 2018	37.75	38.35	37.22	37.22	4,071,464	-0.80(-2.11%)
Dec 21, 2018	39.40	39.74	37.72	38.02	8,363,443	-1.29(-3.27%)
Dec 20, 2018	39.77	40.18	38.81	39.31	9,524,879	-0.70(-1.76%)
Dec 19, 2018	40.83	41.48	39.78	40.01	6,002,673	-0.88(-2.14%)
Dec 18, 2018	40.92	41.33	40.65	40.89	3,779,063	+0.18(+0.44%)
Dec 17, 2018	41.36	41.73	40.40	40.70	3,440,384	-0.81(-1.95%)
Dec 14, 2018	41.49	42.02	41.43	41.51	2,007,286	-0.41(-0.98%)
Dec 13, 2018	42.25	42.40	41.66	41.92	2,084,261	-0.19(-0.45%)
Dec 12, 2018	42.06	42.67	42.06	42.11	3,521,932	+0.45(+1.07%)
Dec 11, 2018	42.13	42.23	41.44	41.67	4,649,337	+0.04(+0.09%)
Dec 10, 2018	41.43	41.83	40.84	41.63	3,549,537	+0.31(+0.76%)
Dec 07, 2018	41.97	42.31	41.13	41.31	2,758,495	-0.80(-1.90%)
Dec 06, 2018	41.03	42.11	40.90	42.11	3,740,169	+0.47(+1.12%)
Dec 04, 2018	42.84	43.08	41.55	41.65	3,433,018	-1.27(-2.95%)
Dec 03, 2018	43.77	43.77	42.74	42.91	6,082,787	+0.07(+0.16%)
Nov 30, 2018	42.99	42.99	42.49	42.85	5,844,325	-0.07(-0.16%)
Nov 29, 2018	42.54	43.13	42.39	42.91	2,361,227	+0.14(+0.33%)
Nov 28, 2018	42.11	42.77	41.63	42.77	2,844,151	+0.88(+2.09%)
Nov 27, 2018	41.62	42.03	41.44	41.89	2,221,162	+0.13(+0.32%)
Nov 26, 2018	41.30	41.77	41.20	41.76	2,693,191	+0.93(+2.28%)
Nov 23, 2018	41.11	41.25	40.83	40.83	700,680	-0.54(-1.31%)
Nov 21, 2018		41.37	41.37	41.37	0	+0.49(+1.19%)
Nov 20, 2018	40.69	41.33	40.34	40.89	5,282,053	-0.54(-1.31%)
Nov 19, 2018	42.58	42.61	41.30	41.43	2,477,098	-1.29(-3.03%)
Nov 16, 2018	42.68	42.88	42.31	42.72	2,197,741	-0.21(-0.49%)
Nov 15, 2018	42.42	43.01	42.30	42.93	3,359,393	+0.31(+0.74%)
Nov 14, 2018	42.87	42.98	42.28	42.62	2,245,454	+0.21(+0.49%)
Nov 13, 2018	42.73	43.11	42.32	42.41	2,296,477	-0.13(-0.31%)
Nov 12, 2018	43.14	43.19	42.36	42.54	1,264,522	-0.65(-1.50%)
Nov 09, 2018	43.54	43.70	42.85	43.19	2,347,226	-0.90(-2.05%)
Nov 08, 2018	44.54	44.54	43.84	44.09	1,361,171	-0.42(-0.94%)
Nov 07, 2018	44.16	44.54	43.95	44.51	2,842,449	+0.80(+1.83%)
Nov 06, 2018	43.50	43.96	43.38	43.71	2,143,305	+0.26(+0.59%)
Nov 05, 2018	43.72	43.72	43.14	43.46	2,562,727	-0.18(-0.41%)
Nov 02, 2018	44.22	44.50	43.35	43.64	2,761,331	-0.45(-1.01%)

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.