Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	42.95	43.25	42.89	43.19	3,132,527	+0.06(+0.14%)
Jan 30, 2019	43.09	43.35	43.01	43.13	1,892,755	+0.30(+0.71%)
Jan 29, 2019	42.97	43.11	42.81	42.83	640,038	-0.09(-0.20%)
Jan 28, 2019	42.77	42.93	42.67	42.92	1,190,638	-0.29(-0.68%)
Jan 25, 2019	43.33	43.43	43.17	43.21	1,045,220	+0.49(+1.15%)
Jan 24, 2019	42.63	42.79	42.54	42.72	1,354,164	+0.35(+0.82%)
Jan 23, 2019	42.73	42.80	42.12	42.37	2,289,660	+0.00(+0.00%)
Jan 22, 2019	42.61	42.68	42.14	42.37	2,773,996	-0.89(-2.06%)
Jan 18, 2019	42.98	43.28	42.85	43.26	2,872,302	+0.89(+2.10%)
Jan 17, 2019	41.87	42.57	41.87	42.37	1,933,637	-0.08(-0.18%)
Jan 16, 2019	42.22	42.45	42.20	42.45	1,501,928	+0.29(+0.70%)
Jan 15, 2019	41.91	42.23	41.83	42.16	1,732,156	+0.86(+2.09%)
Jan 14, 2019	41.19	41.56	41.11	41.29	2,617,130	-0.22(-0.52%)
Jan 11, 2019	41.49	41.61	41.41	41.51	1,851,391	-0.49(-1.17%)
Jan 10, 2019	41.39	42.00	41.31	42.00	2,100,784	+0.54(+1.29%)
Jan 09, 2019	41.66	41.76	41.34	41.46	2,178,124	-0.05(-0.12%)
Jan 08, 2019	41.71	41.80	41.30	41.52	2,411,914	+0.16(+0.38%)
Jan 07, 2019	41.08	41.65	40.95	41.36	2,604,102	+0.36(+0.88%)
Jan 04, 2019	40.14	41.14	40.06	41.00	4,298,613	+1.75(+4.45%)
Jan 03, 2019	39.73	39.87	39.09	39.25	3,959,232	-0.89(-2.22%)
Jan 02, 2019	39.55	40.36	39.50	40.14	1,447,469	+0.07(+0.17%)
Dec 31, 2018	40.54	40.57	39.94	40.07	3,787,174	-0.32(-0.79%)
Dec 28, 2018	40.62	40.71	40.29	40.39	3,670,022	-0.17(-0.43%)
Dec 27, 2018	39.81	40.57	39.40	40.57	5,215,932	+0.48(+1.21%)
Dec 26, 2018	39.46	40.24	38.88	40.08	13,983,341	+1.32(+3.41%)
Dec 24, 2018	39.20	39.49	38.75	38.76	5,538,315	-0.97(-2.45%)
Dec 21, 2018	40.02	40.45	39.68	39.73	5,671,962	-1.29(-3.14%)
Dec 20, 2018	41.21	41.44	40.56	41.02	7,928,177	-0.80(-1.91%)
Dec 19, 2018	42.20	42.67	41.54	41.82	4,771,057	-0.64(-1.50%)
Dec 18, 2018	42.59	42.78	42.27	42.46	2,382,190	+0.12(+0.28%)
Dec 17, 2018	42.78	42.84	42.14	42.34	3,179,253	-0.67(-1.56%)
Dec 14, 2018	43.17	43.34	42.96	43.01	1,482,400	-0.57(-1.30%)
Dec 13, 2018	43.71	43.87	43.52	43.57	2,569,081	+0.15(+0.36%)
Dec 12, 2018	43.64	43.76	43.39	43.42	2,071,372	+0.41(+0.96%)
Dec 11, 2018	43.26	43.32	42.68	43.01	2,572,931	-0.15(-0.34%)
Dec 10, 2018	43.08	43.36	42.50	43.15	2,660,148	-0.08(-0.18%)
Dec 07, 2018	43.71	43.93	43.11	43.23	3,507,910	-0.56(-1.27%)
Dec 06, 2018	43.31	43.87	42.75	43.79	4,047,448	-0.18(-0.41%)
Dec 04, 2018	45.15	45.21	43.92	43.97	4,388,759	-2.06(-4.48%)
Dec 03, 2018	46.05	46.13	45.77	46.03	1,475,270	+0.68(+1.50%)
Nov 30, 2018	45.24	45.46	45.24	45.35	884,108	+0.11(+0.25%)
Nov 29, 2018	45.21	45.43	45.05	45.24	875,012	-0.22(-0.49%)
Nov 28, 2018	45.17	45.50	44.99	45.46	1,676,932	+0.55(+1.22%)
Nov 27, 2018	44.82	45.00	44.67	44.91	2,003,088	-0.11(-0.25%)
Nov 26, 2018	44.78	45.03	44.74	45.03	1,861,767	+1.06(+2.40%)
Nov 23, 2018	43.94	44.22	43.87	43.97	640,902	-0.39(-0.87%)
Nov 21, 2018		44.36	44.36	44.36	0	+0.75(+1.71%)
Nov 20, 2018	43.75	44.04	43.54	43.61	2,266,771	-0.59(-1.34%)
Nov 19, 2018	44.73	44.77	44.09	44.20	2,310,090	-0.45(-1.00%)
Nov 16, 2018	44.30	44.83	44.21	44.65	4,534,519	-0.39(-0.86%)
Nov 15, 2018	44.49	45.15	44.33	45.03	2,601,586	+0.17(+0.38%)
Nov 14, 2018	45.26	45.34	44.59	44.86	2,014,295	+0.07(+0.15%)
Nov 13, 2018	44.76	45.22	44.58	44.79	1,887,343	-0.17(-0.38%)
Nov 12, 2018	45.59	45.63	44.90	44.97	1,626,519	-0.67(-1.47%)
Nov 09, 2018	45.67	45.76	45.40	45.64	1,863,450	-0.51(-1.10%)
Nov 08, 2018	46.13	46.20	45.95	46.14	2,123,007	-0.30(-0.65%)
Nov 07, 2018	46.01	46.45	45.88	46.44	1,247,145	+0.37(+0.80%)
Nov 06, 2018	45.88	46.11	45.83	46.07	1,067,171	+0.58(+1.26%)
Nov 05, 2018	45.45	45.64	45.37	45.50	1,434,323	-0.09(-0.19%)
Nov 02, 2018	45.80	45.91	45.30	45.58	2,148,451	+0.52(+1.14%)

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.