Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	46.84	47.22	46.70	47.15	1,424,679	+0.26(+0.55%)
Jan 30, 2019	46.66	47.09	46.34	46.90	731,184	+0.57(+1.24%)
Jan 29, 2019	46.28	46.49	46.21	46.32	656,530	+0.06(+0.13%)
Jan 28, 2019	46.10	46.28	45.89	46.26	2,492,342	-0.19(-0.42%)
Jan 25, 2019	46.36	46.61	46.34	46.46	850,583	+0.42(+0.92%)
Jan 24, 2019	45.91	46.10	45.76	46.03	932,910	+0.14(+0.31%)
Jan 23, 2019	46.01	46.18	45.47	45.89	935,948	+0.04(+0.08%)
Jan 22, 2019	46.21	46.22	45.57	45.86	4,958,670	-0.60(-1.29%)
Jan 18, 2019	46.17	46.54	46.01	46.46	1,350,872	+0.64(+1.41%)
Jan 17, 2019	45.24	45.96	45.24	45.81	4,097,924	+0.36(+0.80%)
Jan 16, 2019	45.27	45.62	45.27	45.45	1,157,338	+0.29(+0.64%)
Jan 15, 2019	44.89	45.23	44.84	45.16	750,171	+0.31(+0.70%)
Jan 14, 2019	44.73	45.02	44.61	44.85	1,615,455	-0.19(-0.41%)
Jan 11, 2019	44.82	45.08	44.67	45.03	2,748,081	+0.01(+0.02%)
Jan 10, 2019	44.54	45.03	44.43	45.03	899,763	+0.25(+0.55%)
Jan 09, 2019	44.75	44.96	44.50	44.78	767,783	+0.21(+0.48%)
Jan 08, 2019	44.61	44.64	44.16	44.57	686,526	+0.37(+0.84%)
Jan 07, 2019	43.88	44.49	43.70	44.20	1,186,812	+0.32(+0.72%)
Jan 04, 2019	43.12	43.98	43.08	43.88	824,413	+1.32(+3.11%)
Jan 03, 2019	43.17	43.18	42.45	42.55	1,035,359	-0.98(-2.25%)
Jan 02, 2019	42.77	43.68	42.65	43.53	1,588,426	+0.20(+0.47%)
Dec 31, 2018	43.28	43.40	42.88	43.33	2,593,213	+0.35(+0.82%)
Dec 28, 2018	43.30	43.60	42.85	42.98	3,984,191	-0.05(-0.12%)
Dec 27, 2018	42.17	43.03	41.54	43.03	3,632,771	+0.34(+0.79%)
Dec 26, 2018	41.12	42.71	40.60	42.70	3,231,152	+1.77(+4.34%)
Dec 24, 2018	41.86	41.86	39.79	40.92	2,036,278	-1.07(-2.54%)
Dec 21, 2018	42.79	43.36	41.87	41.99	4,084,906	-0.65(-1.53%)
Dec 20, 2018	43.10	43.34	42.25	42.64	3,833,792	-0.60(-1.39%)
Dec 19, 2018	43.90	44.55	43.00	43.24	1,860,171	-0.58(-1.33%)
Dec 18, 2018	44.34	44.48	43.57	43.83	3,545,282	-0.22(-0.50%)
Dec 17, 2018	44.77	44.94	43.80	44.05	2,085,622	-0.86(-1.91%)
Dec 14, 2018	45.21	45.43	44.77	44.90	1,276,629	-0.67(-1.46%)
Dec 13, 2018	45.78	45.87	45.38	45.57	1,245,743	-0.08(-0.17%)
Dec 12, 2018	46.04	46.16	45.63	45.65	946,137	+0.17(+0.37%)
Dec 11, 2018	46.15	46.24	45.28	45.48	5,691,369	-0.11(-0.25%)
Dec 10, 2018	45.85	45.85	44.76	45.60	1,533,924	-0.20(-0.44%)
Dec 07, 2018	46.67	46.95	45.67	45.80	1,925,095	-0.86(-1.84%)
Dec 06, 2018	46.37	46.66	45.51	46.66	2,037,132	-0.24(-0.50%)
Dec 04, 2018	48.28	48.29	46.85	46.89	889,488	-1.43(-2.96%)
Dec 03, 2018	48.52	48.52	47.97	48.32	1,481,911	+0.40(+0.84%)
Nov 30, 2018	47.60	47.99	47.58	47.92	644,588	+0.29(+0.61%)
Nov 29, 2018	47.62	47.90	47.43	47.63	593,630	-0.07(-0.15%)
Nov 28, 2018	47.03	47.73	46.85	47.70	744,552	+0.69(+1.47%)
Nov 27, 2018	46.68	47.01	46.66	47.01	754,412	+0.16(+0.34%)
Nov 26, 2018	46.66	46.93	46.64	46.85	825,004	+0.53(+1.14%)
Nov 23, 2018	46.29	46.53	46.18	46.32	419,649	-0.31(-0.66%)
Nov 21, 2018		46.63	46.63	46.63	0	+0.16(+0.34%)
Nov 20, 2018	47.02	47.06	46.35	46.47	728,590	-0.96(-2.01%)
Nov 19, 2018	47.60	47.76	47.24	47.43	569,019	-0.25(-0.53%)
Nov 16, 2018	47.43	47.83	47.36	47.68	417,368	+0.20(+0.42%)
Nov 15, 2018	46.89	47.52	46.60	47.48	822,861	+0.34(+0.73%)
Nov 14, 2018	47.66	47.81	46.80	47.14	487,073	-0.28(-0.59%)
Nov 13, 2018	47.61	47.89	47.30	47.42	943,201	-0.06(-0.13%)
Nov 12, 2018	48.18	48.18	47.42	47.48	480,089	-0.66(-1.37%)
Nov 09, 2018	48.28	48.34	47.91	48.14	385,429	-0.30(-0.62%)
Nov 08, 2018	48.45	48.65	48.27	48.44	655,638	-0.13(-0.27%)
Nov 07, 2018	48.23	48.57	47.93	48.57	570,020	+0.74(+1.54%)
Nov 06, 2018	47.49	47.88	47.49	47.83	1,178,511	+0.24(+0.50%)
Nov 05, 2018	47.16	47.68	47.16	47.60	1,126,343	+0.58(+1.23%)
Nov 02, 2018	47.40	47.47	46.63	47.02	645,386	-0.11(-0.24%)

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.