Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	46.66	47.10	46.49	46.82	2,208,313	+0.25(+0.54%)
Jan 30, 2019	45.78	46.69	45.77	46.57	1,172,566	+0.90(+1.97%)
Jan 29, 2019	45.48	45.90	45.21	45.67	1,448,671	+0.26(+0.57%)
Jan 28, 2019	44.50	45.41	44.50	45.41	1,414,358	+0.52(+1.16%)
Jan 25, 2019	44.29	45.19	44.05	44.89	1,157,650	+0.68(+1.54%)
Jan 24, 2019	43.93	44.22	43.76	44.21	1,057,340	+0.10(+0.23%)
Jan 23, 2019	44.78	44.87	43.78	44.11	1,798,925	-0.42(-0.94%)
Jan 22, 2019	45.02	45.12	44.44	44.53	1,159,995	-0.67(-1.48%)
Jan 21, 2019	45.33	45.48	44.99	45.20	342,885	-0.13(-0.29%)
Jan 18, 2019	45.18	45.42	44.99	45.33	1,581,239	+0.39(+0.87%)
Jan 17, 2019	44.24	45.07	44.04	44.94	1,006,555	+0.75(+1.70%)
Jan 16, 2019	44.48	44.74	44.02	44.19	1,294,316	-0.21(-0.47%)
Jan 15, 2019	43.64	44.68	43.46	44.40	1,522,120	+0.86(+1.98%)
Jan 14, 2019	43.74	43.79	43.42	43.54	1,266,566	-0.20(-0.46%)
Jan 11, 2019	43.60	43.81	43.23	43.74	1,926,237	-0.02(-0.05%)
Jan 10, 2019	43.76	43.98	43.15	43.76	1,436,807	-0.09(-0.21%)
Jan 09, 2019	43.30	43.86	42.86	43.85	1,062,980	+0.84(+1.95%)
Jan 08, 2019	42.82	43.34	42.76	43.01	1,536,748	+0.62(+1.46%)
Jan 07, 2019	42.51	42.51	41.90	42.39	1,671,408	+0.18(+0.43%)
Jan 04, 2019	41.72	42.37	41.48	42.21	1,117,366	+0.86(+2.08%)
Jan 03, 2019	41.02	41.63	40.70	41.35	2,970,562	+0.12(+0.29%)
Jan 02, 2019	40.15	41.57	39.74	41.23	1,109,263	+0.72(+1.78%)
Dec 31, 2018		40.51	40.51	40.51	0	+0.18(+0.45%)
Dec 28, 2018	40.37	40.78	40.11	40.33	1,229,722	+0.07(+0.17%)
Dec 27, 2018	40.21	40.35	39.32	40.26	1,208,912	+0.75(+1.90%)
Dec 24, 2018		39.51	39.51	39.51	0	-0.76(-1.89%)
Dec 21, 2018	41.22	41.25	40.13	40.27	3,773,505	-0.88(-2.14%)
Dec 20, 2018	42.27	42.56	41.02	41.15	1,575,064	-1.21(-2.86%)
Dec 19, 2018	42.90	43.11	42.15	42.36	1,619,380	-0.49(-1.14%)
Dec 18, 2018	42.88	43.38	42.29	42.85	3,328,523	-0.08(-0.19%)
Dec 17, 2018	43.72	43.85	42.73	42.93	1,235,316	-0.98(-2.23%)
Dec 14, 2018	43.60	44.16	43.53	43.91	951,996	-0.34(-0.77%)
Dec 13, 2018	43.76	44.57	43.50	44.25	961,795	+0.63(+1.44%)
Dec 12, 2018	43.78	44.30	43.56	43.62	2,334,491	+0.23(+0.53%)
Dec 11, 2018	43.31	43.85	43.11	43.39	1,147,094	+0.34(+0.79%)
Dec 10, 2018	43.05	43.26	42.30	43.05	1,198,206	-0.21(-0.49%)
Dec 07, 2018	44.75	44.75	43.09	43.26	1,213,480	-0.86(-1.95%)
Dec 06, 2018	44.52	44.52	43.28	44.12	1,745,634	-0.94(-2.09%)
Dec 05, 2018	44.67	45.37	44.66	45.06	819,582	+0.56(+1.26%)
Dec 04, 2018	45.02	45.42	44.41	44.50	1,349,947	-0.67(-1.48%)
Dec 03, 2018	45.00	45.20	44.45	45.17	1,402,435	+0.37(+0.83%)
Nov 30, 2018	44.13	44.87	43.96	44.80	3,472,482	+0.48(+1.08%)
Nov 29, 2018	43.79	44.59	43.62	44.32	1,067,325	+0.63(+1.44%)
Nov 28, 2018	43.92	43.99	43.23	43.69	787,668	-0.23(-0.52%)
Nov 27, 2018	43.55	44.08	43.44	43.92	1,037,431	+0.27(+0.62%)
Nov 26, 2018	43.45	44.29	43.38	43.65	883,640	-0.10(-0.23%)
Nov 23, 2018	43.82	43.82	42.70	43.75	868,587	-0.16(-0.36%)
Nov 22, 2018	44.07	44.27	43.91	43.91	194,957	-0.31(-0.70%)
Nov 21, 2018	44.76	44.87	43.93	44.22	1,883,493	-0.46(-1.03%)
Nov 20, 2018	44.51	44.85	44.10	44.68	1,300,256	-0.13(-0.29%)
Nov 19, 2018	44.55	45.27	44.48	44.81	1,403,538	+0.21(+0.47%)
Nov 16, 2018	45.04	45.05	44.44	44.60	829,037	+0.30(+0.68%)
Nov 15, 2018	43.93	44.32	43.74	44.30	1,033,579	+0.33(+0.75%)
Nov 14, 2018	44.64	45.02	43.65	43.97	1,133,427	-0.38(-0.86%)
Nov 13, 2018	44.86	45.15	44.12	44.35	1,219,991	-0.59(-1.31%)
Nov 12, 2018	45.53	45.54	44.72	44.94	975,724	-0.38(-0.84%)
Nov 09, 2018	45.04	45.69	44.69	45.32	1,372,395	-0.06(-0.13%)
Nov 08, 2018	45.81	46.06	45.17	45.38	2,052,176	-0.51(-1.11%)
Nov 07, 2018	45.84	46.24	45.55	45.89	1,420,055	+0.34(+0.75%)
Nov 06, 2018	45.19	45.75	44.94	45.55	1,441,516	+0.50(+1.11%)
Nov 05, 2018	43.49	45.19	43.38	45.05	1,998,036	+1.79(+4.14%)
Nov 02, 2018	43.93	44.65	42.55	43.26	1,998,914	+0.03(+0.07%)

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.