Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	43.89	45.39	43.41	45.20	4,065,268	+0.94(+2.12%)
Jan 30, 2019	43.67	44.34	43.64	44.26	2,206,500	+0.39(+0.88%)
Jan 29, 2019	43.84	44.09	43.59	43.87	1,834,566	+0.16(+0.37%)
Jan 28, 2019	43.70	43.94	43.35	43.71	2,011,468	-0.01(-0.02%)
Jan 25, 2019	44.29	44.62	43.66	43.72	2,360,612	-0.76(-1.70%)
Jan 24, 2019	44.22	44.49	43.81	44.47	2,561,640	+0.22(+0.49%)
Jan 23, 2019	43.83	44.27	43.83	44.26	3,052,394	+0.41(+0.94%)
Jan 22, 2019	43.88	44.21	43.44	43.84	2,208,608	+0.07(+0.16%)
Jan 18, 2019	43.84	44.06	43.51	43.78	2,620,036	-0.09(-0.20%)
Jan 17, 2019	43.35	43.94	43.28	43.86	2,335,872	+0.38(+0.87%)
Jan 16, 2019	43.13	43.58	42.80	43.48	2,708,399	+0.28(+0.64%)
Jan 15, 2019	42.42	43.36	42.35	43.21	2,631,470	+0.74(+1.74%)
Jan 14, 2019	42.50	42.56	41.98	42.47	2,985,524	-0.32(-0.74%)
Jan 11, 2019	42.84	42.88	42.44	42.79	2,220,324	-0.08(-0.18%)
Jan 10, 2019	42.13	42.92	42.01	42.86	2,841,997	+0.83(+1.96%)
Jan 09, 2019	42.29	42.66	41.96	42.04	3,007,935	-0.40(-0.95%)
Jan 08, 2019	41.74	42.53	41.68	42.44	2,580,328	+0.63(+1.50%)
Jan 07, 2019	41.82	42.12	41.57	41.81	2,620,778	-0.22(-0.51%)
Jan 04, 2019	41.38	42.11	41.38	42.03	3,438,986	+0.39(+0.93%)
Jan 03, 2019	41.52	41.97	41.35	41.64	3,592,816	+0.08(+0.19%)
Jan 02, 2019	42.61	42.64	41.27	41.56	3,509,271	-1.15(-2.70%)
Dec 31, 2018	42.53	42.79	42.09	42.72	3,160,850	+0.24(+0.57%)
Dec 28, 2018	42.70	42.98	42.30	42.48	3,240,815	-0.06(-0.14%)
Dec 27, 2018	42.12	42.54	41.33	42.54	3,784,073	+0.48(+1.15%)
Dec 26, 2018	41.58	42.11	40.98	42.05	4,008,391	+0.54(+1.31%)
Dec 24, 2018	44.09	44.21	41.49	41.51	2,466,032	-2.51(-5.71%)
Dec 21, 2018	43.98	45.09	43.78	44.03	5,838,652	+0.04(+0.10%)
Dec 20, 2018	44.02	44.64	43.39	43.98	4,390,434	+0.00(+0.00%)
Dec 19, 2018	44.16	44.50	43.60	43.98	3,468,216	-0.06(-0.14%)
Dec 18, 2018	44.45	44.86	43.90	44.04	2,643,638	-0.18(-0.41%)
Dec 17, 2018	45.57	45.74	44.07	44.22	3,467,614	-1.28(-2.82%)
Dec 14, 2018	46.01	46.31	45.43	45.51	2,615,968	-0.51(-1.10%)
Dec 13, 2018	45.33	46.10	45.33	46.01	2,205,240	+0.65(+1.42%)
Dec 12, 2018	45.78	46.02	45.31	45.37	2,168,916	-0.37(-0.81%)
Dec 11, 2018	45.79	45.93	45.33	45.74	2,230,257	+0.02(+0.04%)
Dec 10, 2018	45.57	45.83	44.89	45.72	2,520,268	+0.18(+0.40%)
Dec 07, 2018	45.57	45.81	45.05	45.54	2,880,737	+0.02(+0.04%)
Dec 06, 2018	45.50	45.59	44.43	45.52	4,080,864	+0.29(+0.65%)
Dec 04, 2018	45.10	45.91	45.10	45.23	2,725,455	+0.19(+0.42%)
Dec 03, 2018	44.73	45.05	44.13	45.04	2,428,963	+0.22(+0.50%)
Nov 30, 2018	44.25	44.85	44.10	44.82	3,288,469	+0.67(+1.52%)
Nov 29, 2018	44.08	44.15	43.47	44.15	2,378,185	+0.07(+0.16%)
Nov 28, 2018	44.09	44.21	43.78	44.08	2,339,545	+0.03(+0.08%)
Nov 27, 2018	43.88	44.10	43.54	44.04	2,082,899	+0.20(+0.45%)
Nov 26, 2018	43.63	43.92	43.29	43.84	1,912,383	+0.24(+0.55%)
Nov 23, 2018	43.78	43.86	43.49	43.60	1,075,351	-0.09(-0.22%)
Nov 21, 2018		43.70	43.70	43.70	0	-0.82(-1.84%)
Nov 20, 2018	44.70	44.95	44.26	44.52	4,035,708	+0.07(+0.15%)
Nov 19, 2018	43.84	44.45	43.69	44.45	3,785,711	+0.55(+1.25%)
Nov 16, 2018	44.08	44.17	43.58	43.90	3,208,736	+0.32(+0.73%)
Nov 15, 2018	43.25	43.71	42.74	43.58	2,913,720	+0.10(+0.24%)
Nov 14, 2018	43.40	43.80	43.17	43.47	2,981,701	-0.15(-0.34%)
Nov 13, 2018	43.56	43.74	43.26	43.62	3,078,530	+0.00(+0.00%)
Nov 12, 2018	43.10	43.96	42.99	43.62	3,319,316	+0.48(+1.12%)
Nov 09, 2018	42.57	43.26	42.48	43.14	4,013,971	+0.55(+1.29%)
Nov 08, 2018	42.66	42.84	42.17	42.59	3,353,919	-0.11(-0.26%)
Nov 07, 2018	42.39	42.72	42.03	42.70	3,113,501	+0.46(+1.08%)
Nov 06, 2018	41.96	42.31	41.91	42.24	2,818,385	+0.34(+0.82%)
Nov 05, 2018	41.46	42.03	41.44	41.90	3,354,517	+0.48(+1.16%)
Nov 02, 2018	41.81	42.07	41.23	41.42	4,121,715	-0.40(-0.97%)

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.