Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	45.46	45.79	45.05	45.28	84,567	-0.28(-0.61%)
Jan 30, 2019	45.59	45.94	44.85	45.56	98,642	+0.53(+1.18%)
Jan 29, 2019	45.59	45.59	45.01	45.03	71,244	+0.01(+0.02%)
Jan 28, 2019	45.88	45.88	44.53	45.02	72,520	-0.70(-1.54%)
Jan 25, 2019	45.57	46.48	45.54	45.73	51,197	+0.63(+1.39%)
Jan 24, 2019	44.89	45.59	44.70	45.10	65,325	+0.25(+0.56%)
Jan 23, 2019	45.81	46.03	44.80	44.85	94,799	-0.75(-1.65%)
Jan 22, 2019	45.71	45.98	45.18	45.60	86,737	-0.62(-1.34%)
Jan 18, 2019	46.03	46.95	45.63	46.22	84,258	+0.39(+0.84%)
Jan 17, 2019	45.06	46.39	45.05	45.83	126,031	+0.51(+1.13%)
Jan 16, 2019	45.10	45.84	44.81	45.32	69,507	+0.41(+0.92%)
Jan 15, 2019	44.76	45.57	44.47	44.91	70,641	+0.14(+0.32%)
Jan 14, 2019	45.13	45.13	44.48	44.76	81,886	-0.27(-0.60%)
Jan 11, 2019	44.62	45.18	44.56	45.03	64,463	+0.12(+0.26%)
Jan 10, 2019	44.66	45.01	43.73	44.92	85,042	-0.39(-0.85%)
Jan 09, 2019	44.45	45.55	44.27	45.30	125,120	+0.82(+1.84%)
Jan 08, 2019	43.98	44.49	43.44	44.48	156,263	+0.34(+0.77%)
Jan 07, 2019	42.80	44.16	42.63	44.14	153,990	+1.24(+2.90%)
Jan 04, 2019	41.40	43.16	41.40	42.90	166,962	+1.83(+4.46%)
Jan 03, 2019	43.06	43.06	41.01	41.07	133,847	-2.29(-5.27%)
Jan 02, 2019	42.43	43.80	42.43	43.35	114,863	-0.06(-0.13%)
Dec 31, 2018	43.40	43.68	42.61	43.41	85,191	+0.32(+0.74%)
Dec 28, 2018	43.36	43.98	42.37	43.09	90,787	-0.21(-0.49%)
Dec 27, 2018	41.65	43.34	41.65	43.30	105,019	+0.88(+2.07%)
Dec 26, 2018	42.05	42.47	41.35	42.43	104,937	+0.52(+1.24%)
Dec 24, 2018	41.59	42.89	41.58	41.91	55,550	+0.21(+0.51%)
Dec 21, 2018	41.98	42.92	41.16	41.69	479,848	-0.24(-0.58%)
Dec 20, 2018	43.04	43.28	41.49	41.93	135,564	-0.69(-1.63%)
Dec 19, 2018	44.56	44.91	41.91	42.63	122,713	-1.91(-4.29%)
Dec 18, 2018	44.02	45.33	44.02	44.54	108,827	+0.89(+2.03%)
Dec 17, 2018	44.88	45.74	43.44	43.65	148,672	-1.24(-2.77%)
Dec 14, 2018	45.27	46.04	44.66	44.90	98,457	-0.85(-1.86%)
Dec 13, 2018	47.03	47.03	45.42	45.75	77,208	-0.57(-1.23%)
Dec 12, 2018	46.55	47.17	45.76	46.31	87,612	+0.83(+1.82%)
Dec 11, 2018	46.82	47.58	45.18	45.48	105,745	-0.55(-1.19%)
Dec 10, 2018	46.78	46.94	45.36	46.03	126,920	-0.75(-1.61%)
Dec 07, 2018	48.28	48.68	46.62	46.79	115,142	-0.97(-2.04%)
Dec 06, 2018	47.99	48.48	46.65	47.76	129,375	-0.53(-1.10%)
Dec 04, 2018	50.42	51.08	48.16	48.29	102,395	-2.62(-5.15%)
Dec 03, 2018	51.74	51.79	50.26	50.92	128,795	-0.11(-0.21%)
Nov 30, 2018	49.85	51.34	49.75	51.02	131,414	+0.59(+1.17%)
Nov 29, 2018	50.88	51.65	50.13	50.43	115,558	-0.69(-1.36%)
Nov 28, 2018	50.85	51.79	49.77	51.13	173,185	+0.38(+0.74%)
Nov 27, 2018	50.17	51.01	49.40	50.75	101,316	+0.05(+0.10%)
Nov 26, 2018	51.40	52.41	50.52	50.70	97,305	-0.44(-0.87%)
Nov 23, 2018	50.83	51.64	50.45	51.15	39,590	-0.50(-0.97%)
Nov 21, 2018		51.65	51.65	51.65	0	-0.40(-0.76%)
Nov 20, 2018	53.18	54.46	51.97	52.05	114,934	-1.96(-3.63%)
Nov 19, 2018	54.47	54.80	53.23	54.00	89,396	-0.66(-1.20%)
Nov 16, 2018	54.03	55.17	53.27	54.66	157,116	+0.68(+1.25%)
Nov 15, 2018	52.72	54.06	52.47	53.99	73,054	+1.18(+2.23%)
Nov 14, 2018	53.55	54.46	52.70	52.81	135,522	-0.56(-1.05%)
Nov 13, 2018	53.85	54.45	53.24	53.37	85,708	-0.55(-1.02%)
Nov 12, 2018	55.02	55.18	53.56	53.92	53,790	-0.61(-1.11%)
Nov 09, 2018	55.19	55.29	53.96	54.53	93,378	-1.43(-2.55%)
Nov 08, 2018	56.56	56.68	55.42	55.95	68,434	-0.79(-1.39%)
Nov 07, 2018	56.07	57.22	55.73	56.75	163,339	+1.30(+2.34%)
Nov 06, 2018	55.53	55.55	54.08	55.45	131,546	+0.12(+0.21%)
Nov 05, 2018	56.79	57.43	54.88	55.33	87,405	-1.03(-1.83%)
Nov 02, 2018	55.93	56.77	55.55	56.36	220,531	+0.66(+1.19%)

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.