Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	47.19	49.19	46.62	49.12	2,310,631	+1.42(+2.97%)
Jan 30, 2019	47.87	48.12	47.26	47.71	1,286,433	+0.36(+0.75%)
Jan 29, 2019	47.30	47.70	47.19	47.35	1,189,755	+0.14(+0.31%)
Jan 28, 2019	47.32	47.93	47.03	47.20	1,216,181	-0.39(-0.83%)
Jan 25, 2019	47.58	47.91	46.90	47.60	1,880,365	+0.59(+1.25%)
Jan 24, 2019	45.87	47.17	45.73	47.01	1,714,902	+1.15(+2.50%)
Jan 23, 2019	46.34	46.59	45.10	45.87	916,057	-0.20(-0.44%)
Jan 22, 2019	46.34	46.91	45.87	46.07	1,403,085	-0.42(-0.91%)
Jan 18, 2019	46.09	47.23	45.89	46.49	1,276,730	+0.65(+1.41%)
Jan 17, 2019	46.13	46.28	45.36	45.85	1,999,937	-0.25(-0.54%)
Jan 16, 2019	45.85	46.27	45.69	46.10	1,343,729	+0.29(+0.63%)
Jan 15, 2019	45.19	45.99	44.96	45.81	951,161	+0.53(+1.17%)
Jan 14, 2019	44.59	45.68	44.24	45.28	1,467,130	+0.44(+0.99%)
Jan 11, 2019	43.90	45.02	43.66	44.84	1,051,846	+0.83(+1.88%)
Jan 10, 2019	43.31	44.61	42.98	44.01	1,027,113	+0.56(+1.29%)
Jan 09, 2019	43.80	43.89	42.93	43.45	927,150	-0.33(-0.75%)
Jan 08, 2019	43.72	44.37	43.51	43.78	1,225,728	+0.60(+1.38%)
Jan 07, 2019	41.48	44.17	41.25	43.18	1,910,592	+1.70(+4.09%)
Jan 04, 2019	40.89	42.22	40.78	41.48	1,396,751	+1.19(+2.96%)
Jan 03, 2019	39.85	40.64	38.73	40.29	1,517,616	+0.58(+1.46%)
Jan 02, 2019	39.47	39.90	39.01	39.71	977,822	-0.33(-0.82%)
Dec 31, 2018	39.45	40.13	39.45	40.04	1,097,321	+0.75(+1.91%)
Dec 28, 2018	39.98	40.25	39.16	39.29	1,186,195	-0.45(-1.14%)
Dec 27, 2018	38.49	39.77	38.01	39.74	1,687,876	+0.65(+1.68%)
Dec 26, 2018	38.30	39.25	37.61	39.09	2,437,924	+0.91(+2.40%)
Dec 24, 2018	39.44	39.49	38.02	38.17	1,022,359	-1.32(-3.34%)
Dec 21, 2018	41.23	41.85	39.44	39.49	1,726,497	-1.74(-4.23%)
Dec 20, 2018	43.49	43.49	40.83	41.23	3,071,218	-2.32(-5.33%)
Dec 19, 2018	43.38	44.20	42.86	43.55	2,317,706	+0.10(+0.22%)
Dec 18, 2018	43.74	44.40	43.16	43.46	1,359,069	-0.09(-0.20%)
Dec 17, 2018	44.10	44.22	43.23	43.54	1,404,730	-0.70(-1.59%)
Dec 14, 2018	43.57	44.49	43.55	44.25	1,797,513	+0.44(+1.01%)
Dec 13, 2018	44.60	44.69	43.62	43.80	1,241,515	-0.59(-1.32%)
Dec 12, 2018	44.87	45.25	44.09	44.39	1,725,622	+0.20(+0.46%)
Dec 11, 2018	46.33	46.57	43.64	44.19	2,002,036	-1.29(-2.84%)
Dec 10, 2018	46.04	46.55	45.38	45.48	1,752,026	-0.75(-1.63%)
Dec 07, 2018	45.96	46.99	45.67	46.23	1,458,630	-0.03(-0.06%)
Dec 06, 2018	47.36	47.39	45.45	46.26	2,884,035	-1.95(-4.04%)
Dec 04, 2018	49.18	49.51	47.91	48.21	1,426,548	-1.30(-2.63%)
Dec 03, 2018	50.12	50.33	48.89	49.51	1,011,050	+0.12(+0.23%)
Nov 30, 2018	48.86	49.61	48.86	49.39	1,276,626	+0.34(+0.69%)
Nov 29, 2018	48.22	49.50	48.09	49.05	1,252,876	+0.66(+1.37%)
Nov 28, 2018	47.51	48.44	46.90	48.39	1,447,462	+1.02(+2.16%)
Nov 27, 2018	46.56	47.60	46.56	47.37	1,113,489	+0.45(+0.96%)
Nov 26, 2018	46.22	47.14	46.02	46.92	1,726,440	+1.00(+2.18%)
Nov 23, 2018	46.22	46.40	45.80	45.91	610,280	-0.67(-1.45%)
Nov 21, 2018		46.59	46.59	46.59	0	+0.18(+0.39%)
Nov 20, 2018	46.68	47.23	45.88	46.41	1,521,324	-0.84(-1.77%)
Nov 19, 2018	47.34	48.79	47.24	47.24	1,754,948	-0.41(-0.87%)
Nov 16, 2018	47.55	48.19	47.14	47.66	1,715,596	+0.02(+0.04%)
Nov 15, 2018	46.00	47.68	45.73	47.64	2,158,104	+1.34(+2.89%)
Nov 14, 2018	46.40	47.32	46.21	46.30	2,162,860	+0.29(+0.63%)
Nov 13, 2018	45.37	46.47	45.30	46.01	1,780,276	+0.93(+2.07%)
Nov 12, 2018	44.48	45.78	43.91	45.08	1,972,875	+0.97(+2.21%)
Nov 09, 2018	45.77	45.93	43.89	44.10	3,801,326	-0.94(-2.10%)
Nov 08, 2018	44.84	45.54	44.79	45.05	977,873	+0.14(+0.32%)
Nov 07, 2018	43.99	45.30	43.99	44.90	1,328,258	+1.25(+2.87%)
Nov 06, 2018	43.72	44.11	42.99	43.65	1,168,386	+0.05(+0.11%)
Nov 05, 2018	43.49	44.02	43.39	43.60	1,295,737	+0.19(+0.44%)
Nov 02, 2018	43.15	43.80	42.61	43.41	1,714,869	+0.58(+1.35%)

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.