Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	46.24	46.57	44.85	46.05	2,477,953	-0.36(-0.77%)
Jan 30, 2019	45.22	47.08	44.74	46.41	1,624,983	+1.25(+2.78%)
Jan 29, 2019	45.60	45.78	44.85	45.16	913,258	-0.58(-1.26%)
Jan 28, 2019	45.49	46.14	45.36	45.73	942,574	+0.04(+0.08%)
Jan 25, 2019	45.51	46.04	45.10	45.70	1,141,490	+0.75(+1.67%)
Jan 24, 2019	44.41	45.63	44.41	44.95	958,500	+0.52(+1.17%)
Jan 23, 2019	44.95	45.18	44.02	44.42	968,705	-0.41(-0.92%)
Jan 22, 2019	45.95	46.00	44.65	44.84	1,008,457	-1.24(-2.68%)
Jan 18, 2019	46.08	46.98	45.76	46.07	1,164,436	+0.52(+1.15%)
Jan 17, 2019	44.59	46.03	44.59	45.55	621,776	+0.59(+1.32%)
Jan 16, 2019	44.82	45.64	44.58	44.95	791,059	+0.31(+0.70%)
Jan 15, 2019	44.76	44.87	44.17	44.64	936,970	-0.08(-0.18%)
Jan 14, 2019	44.32	45.26	44.19	44.73	915,866	+0.05(+0.12%)
Jan 11, 2019	44.73	44.79	43.98	44.67	637,888	-0.21(-0.47%)
Jan 10, 2019	44.45	44.95	44.09	44.88	489,194	+0.03(+0.06%)
Jan 09, 2019	43.96	45.18	43.93	44.85	840,246	+1.00(+2.27%)
Jan 08, 2019	43.12	44.03	42.56	43.86	829,381	+1.02(+2.39%)
Jan 07, 2019	42.97	43.47	42.41	42.83	727,399	+0.15(+0.34%)
Jan 04, 2019	41.67	42.97	41.67	42.69	995,075	+1.50(+3.64%)
Jan 03, 2019	42.58	42.69	41.08	41.18	907,982	-1.60(-3.74%)
Jan 02, 2019	41.97	43.38	41.71	42.79	726,348	+0.27(+0.65%)
Dec 31, 2018	42.54	43.10	42.24	42.51	889,744	+0.27(+0.65%)
Dec 28, 2018	42.11	43.97	41.78	42.24	854,233	+0.27(+0.63%)
Dec 27, 2018	40.64	41.99	40.41	41.97	1,736,530	+0.84(+2.05%)
Dec 26, 2018	39.04	41.15	38.89	41.13	779,851	+2.13(+5.47%)
Dec 24, 2018	39.15	39.92	38.37	39.00	466,889	-0.52(-1.32%)
Dec 21, 2018	41.99	42.08	39.24	39.52	2,567,288	-2.44(-5.82%)
Dec 20, 2018	41.22	42.63	41.09	41.96	1,269,350	+0.69(+1.66%)
Dec 19, 2018	41.19	42.58	41.05	41.28	1,574,214	+0.02(+0.04%)
Dec 18, 2018	41.87	42.57	41.13	41.26	1,528,015	-0.38(-0.90%)
Dec 17, 2018	42.42	42.90	41.38	41.63	1,651,569	-1.00(-2.34%)
Dec 14, 2018	42.84	43.51	42.39	42.63	923,070	-0.54(-1.25%)
Dec 13, 2018	45.73	45.98	43.08	43.17	1,181,207	-2.58(-5.64%)
Dec 12, 2018	45.64	46.96	45.64	45.75	1,446,281	+0.77(+1.71%)
Dec 11, 2018	45.21	45.96	44.71	44.98	947,721	+0.58(+1.30%)
Dec 10, 2018	45.51	45.77	44.37	44.41	1,114,702	-0.96(-2.12%)
Dec 07, 2018	46.34	47.39	44.93	45.37	1,135,262	-1.43(-3.05%)
Dec 06, 2018	46.55	47.50	45.95	46.79	1,272,131	-0.48(-1.01%)
Dec 04, 2018	50.03	50.03	46.98	47.27	1,221,472	-2.71(-5.42%)
Dec 03, 2018	49.72	50.81	49.66	49.98	1,128,129	+1.44(+2.96%)
Nov 30, 2018	48.10	48.87	47.84	48.54	992,125	+0.42(+0.87%)
Nov 29, 2018	48.69	49.18	47.87	48.12	589,104	-0.78(-1.59%)
Nov 28, 2018	48.00	48.90	47.36	48.90	1,154,103	+1.19(+2.49%)
Nov 27, 2018	49.17	49.93	47.39	47.71	984,187	-2.54(-5.06%)
Nov 26, 2018	49.25	50.58	49.25	50.25	937,129	+1.58(+3.25%)
Nov 23, 2018	47.93	49.11	47.76	48.67	235,684	+0.49(+1.03%)
Nov 21, 2018		48.18	48.18	48.18	0	+1.44(+3.07%)
Nov 20, 2018	46.81	47.84	46.38	46.74	678,493	-0.88(-1.85%)
Nov 19, 2018	48.47	48.71	47.38	47.62	634,281	-0.99(-2.03%)
Nov 16, 2018	48.62	49.07	48.18	48.61	568,339	-0.51(-1.04%)
Nov 15, 2018	47.43	49.50	47.36	49.12	1,000,336	+1.10(+2.30%)
Nov 14, 2018	48.50	49.06	47.49	48.01	560,864	+0.04(+0.08%)
Nov 13, 2018	47.93	48.94	47.78	47.98	493,232	+0.45(+0.94%)
Nov 12, 2018	47.65	48.28	47.32	47.53	621,727	-0.15(-0.31%)
Nov 09, 2018	49.28	49.35	47.43	47.68	909,826	-1.64(-3.33%)
Nov 08, 2018	49.21	49.96	48.84	49.32	1,056,506	-0.05(-0.09%)
Nov 07, 2018	49.02	49.38	48.16	49.36	818,113	+0.64(+1.31%)
Nov 06, 2018	48.13	49.00	48.13	48.73	629,359	+0.37(+0.77%)
Nov 05, 2018	48.70	49.09	47.78	48.35	838,693	-0.22(-0.45%)
Nov 02, 2018	48.85	49.72	48.24	48.57	757,786	-0.11(-0.22%)

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.