Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	45.92	46.72	45.76	46.65	42,021	+0.76(+1.65%)
Jan 30, 2019	45.75	46.00	45.42	45.90	8,976	+0.54(+1.20%)
Jan 29, 2019	45.65	45.65	45.32	45.35	7,098	-0.14(-0.30%)
Jan 28, 2019	45.64	45.79	45.38	45.49	28,166	-0.66(-1.43%)
Jan 25, 2019	45.71	46.23	45.71	46.15	16,172	+0.65(+1.43%)
Jan 24, 2019	45.40	45.56	45.30	45.50	8,518	+0.20(+0.45%)
Jan 23, 2019	45.51	45.70	44.97	45.30	45,023	+0.08(+0.17%)
Jan 22, 2019	45.32	45.74	45.00	45.22	18,285	-0.82(-1.77%)
Jan 18, 2019	45.86	46.16	45.59	46.03	20,705	+0.40(+0.87%)
Jan 17, 2019	45.18	45.82	45.18	45.64	34,635	+0.51(+1.14%)
Jan 16, 2019	44.89	45.43	44.89	45.12	27,343	+0.30(+0.67%)
Jan 15, 2019	44.32	44.85	44.32	44.82	79,305	+0.59(+1.34%)
Jan 14, 2019	44.56	44.58	44.19	44.23	13,536	-0.61(-1.36%)
Jan 11, 2019	44.82	44.93	44.65	44.84	18,748	-0.11(-0.24%)
Jan 10, 2019	44.32	44.98	44.18	44.95	44,090	+0.26(+0.59%)
Jan 09, 2019	44.47	44.88	44.47	44.68	75,959	+0.41(+0.92%)
Jan 08, 2019	44.10	44.31	43.61	44.28	16,740	+0.61(+1.40%)
Jan 07, 2019	42.92	43.91	42.92	43.66	88,673	+0.91(+2.13%)
Jan 04, 2019	41.87	42.91	41.87	42.75	75,096	+1.45(+3.50%)
Jan 03, 2019	41.75	41.98	41.19	41.31	57,439	-0.97(-2.30%)
Jan 02, 2019	41.93	42.33	41.50	42.28	49,899	+0.05(+0.12%)
Dec 31, 2018	41.98	42.33	41.86	42.23	198,607	+0.55(+1.33%)
Dec 28, 2018	41.44	42.42	41.05	41.67	216,016	+0.19(+0.47%)
Dec 27, 2018	40.64	41.48	39.84	41.48	170,317	+0.17(+0.42%)
Dec 26, 2018	38.91	41.31	38.91	41.31	70,473	+2.40(+6.16%)
Dec 24, 2018	38.93	39.55	38.79	38.91	64,794	-0.65(-1.64%)
Dec 21, 2018	41.34	41.34	39.37	39.56	153,385	-1.38(-3.37%)
Dec 20, 2018	41.92	42.08	40.36	40.94	148,666	-1.37(-3.24%)
Dec 19, 2018	43.05	43.62	42.03	42.31	171,363	-0.74(-1.71%)
Dec 18, 2018	43.43	43.67	42.80	43.04	86,165	+0.09(+0.20%)
Dec 17, 2018	44.29	44.48	42.75	42.96	305,929	-1.61(-3.62%)
Dec 14, 2018	44.84	45.32	44.45	44.57	153,282	-0.75(-1.65%)
Dec 13, 2018	46.11	46.11	45.29	45.31	100,183	-0.82(-1.77%)
Dec 12, 2018	45.98	46.60	45.97	46.13	14,737	+0.80(+1.76%)
Dec 11, 2018	46.06	46.06	44.92	45.33	28,512	+0.02(+0.04%)
Dec 10, 2018	45.18	45.65	44.55	45.31	49,023	+0.12(+0.26%)
Dec 07, 2018	46.51	46.83	44.98	45.20	39,659	-1.34(-2.88%)
Dec 06, 2018	45.68	46.54	45.33	46.54	23,792	+0.07(+0.15%)
Dec 04, 2018	48.77	48.77	46.45	46.47	15,554	-2.46(-5.02%)
Dec 03, 2018	49.37	49.39	48.30	48.93	15,706	+0.56(+1.16%)
Nov 30, 2018	48.17	48.42	47.87	48.36	24,516	+0.26(+0.54%)
Nov 29, 2018	47.88	48.46	47.56	48.10	17,564	+0.09(+0.18%)
Nov 28, 2018	46.74	48.01	46.32	48.01	120,179	+1.74(+3.76%)
Nov 27, 2018	46.31	46.62	46.17	46.28	15,872	-0.46(-0.98%)
Nov 26, 2018	46.52	46.74	46.22	46.73	20,309	+0.83(+1.80%)
Nov 23, 2018	45.32	46.34	45.32	45.91	13,185	+0.14(+0.30%)
Nov 21, 2018		45.77	45.77	45.77	0	+0.82(+1.81%)
Nov 20, 2018	45.02	45.65	44.57	44.96	116,490	-0.84(-1.84%)
Nov 19, 2018	47.65	47.65	45.80	45.80	49,654	-1.99(-4.16%)
Nov 16, 2018	47.17	47.92	47.07	47.79	34,097	+0.30(+0.63%)
Nov 15, 2018	46.08	47.60	46.08	47.49	32,048	+1.20(+2.60%)
Nov 14, 2018	47.44	47.44	46.13	46.29	70,639	-0.63(-1.34%)
Nov 13, 2018	47.56	47.88	46.92	46.92	33,552	-0.32(-0.68%)
Nov 12, 2018	48.67	48.67	47.24	47.24	83,354	-1.49(-3.07%)
Nov 09, 2018	49.60	49.67	48.35	48.73	31,727	-1.51(-3.01%)
Nov 08, 2018	50.36	50.71	50.06	50.25	80,159	-0.21(-0.42%)
Nov 07, 2018	49.13	50.51	49.13	50.46	150,164	+1.45(+2.95%)
Nov 06, 2018	48.99	49.16	48.70	49.01	105,853	+0.29(+0.60%)
Nov 05, 2018	49.26	49.26	48.34	48.72	55,458	-0.44(-0.89%)
Nov 02, 2018	49.40	49.71	48.91	49.16	64,073	-0.16(-0.31%)

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.