Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	47.36	48.58	47.01	48.21	1,383,964	+0.81(+1.71%)
Jan 30, 2019	47.47	47.71	46.11	47.40	1,353,170	+0.36(+0.76%)
Jan 29, 2019	46.43	47.26	45.55	47.04	2,586,343	+0.47(+1.01%)
Jan 28, 2019	44.12	46.82	44.12	46.57	2,502,873	+2.12(+4.76%)
Jan 25, 2019	43.97	44.90	43.78	44.46	794,008	+0.84(+1.92%)
Jan 24, 2019	42.53	43.74	42.33	43.62	1,381,295	+1.10(+2.58%)
Jan 23, 2019	44.06	44.25	41.76	42.53	1,901,873	-1.43(-3.25%)
Jan 22, 2019	44.54	44.76	43.40	43.95	1,216,848	-1.02(-2.27%)
Jan 18, 2019	44.73	45.78	44.28	44.97	844,863	+0.53(+1.20%)
Jan 17, 2019	42.44	44.62	42.35	44.44	2,059,653	+1.79(+4.19%)
Jan 16, 2019	43.19	43.92	42.51	42.65	1,204,751	-0.72(-1.65%)
Jan 15, 2019	43.13	43.42	42.22	43.37	2,609,322	+0.33(+0.77%)
Jan 14, 2019	42.45	43.35	42.17	43.04	2,798,175	+0.32(+0.75%)
Jan 11, 2019	43.01	43.01	42.33	42.72	720,008	-0.30(-0.71%)
Jan 10, 2019	42.55	43.22	41.79	43.02	2,087,319	+0.41(+0.97%)
Jan 09, 2019	41.12	42.98	40.46	42.61	2,413,848	+1.79(+4.40%)
Jan 08, 2019	41.24	41.27	40.57	40.81	1,439,244	-0.09(-0.23%)
Jan 07, 2019	40.45	41.69	40.27	40.91	1,949,989	+0.59(+1.46%)
Jan 04, 2019	39.98	40.90	39.73	40.32	1,789,263	+0.58(+1.46%)
Jan 03, 2019	40.24	40.57	39.49	39.74	1,062,041	-0.73(-1.80%)
Jan 02, 2019	39.92	41.06	39.41	40.46	1,288,003	+0.19(+0.48%)
Dec 31, 2018	40.01	40.40	39.45	40.27	794,833	+0.27(+0.69%)
Dec 28, 2018	40.07	40.62	39.58	40.00	849,002	-0.01(-0.02%)
Dec 27, 2018	38.71	40.01	38.52	40.01	1,315,407	+0.64(+1.63%)
Dec 26, 2018	37.87	39.37	37.21	39.36	695,824	+1.64(+4.34%)
Dec 24, 2018	39.03	39.18	37.72	37.73	495,050	-1.70(-4.32%)
Dec 21, 2018	39.65	40.04	39.06	39.43	2,474,599	-0.11(-0.28%)
Dec 20, 2018	40.19	40.77	39.14	39.54	1,197,993	-0.82(-2.04%)
Dec 19, 2018	40.10	41.70	39.97	40.36	2,639,548	+0.22(+0.55%)
Dec 18, 2018	39.58	40.70	39.38	40.14	2,119,023	+0.82(+2.10%)
Dec 17, 2018	39.51	40.57	39.02	39.32	2,526,744	-0.26(-0.65%)
Dec 14, 2018	39.47	40.69	39.41	39.58	1,660,326	-0.41(-1.03%)
Dec 13, 2018	41.51	41.68	39.80	39.99	1,767,042	-1.21(-2.93%)
Dec 12, 2018	42.18	42.74	41.16	41.20	2,454,856	-0.92(-2.17%)
Dec 11, 2018	44.16	44.27	41.96	42.11	1,577,504	-1.45(-3.32%)
Dec 10, 2018	44.64	44.97	43.50	43.56	1,096,482	-1.32(-2.94%)
Dec 07, 2018	45.52	46.09	44.54	44.88	1,593,380	-0.49(-1.09%)
Dec 06, 2018	44.16	45.45	43.92	45.37	1,300,658	+0.39(+0.88%)
Dec 04, 2018	47.81	48.14	44.85	44.98	1,758,288	-3.22(-6.69%)
Dec 03, 2018	48.53	48.70	47.15	48.20	1,160,897	+0.45(+0.94%)
Nov 30, 2018	47.19	48.06	46.97	47.75	1,081,183	+0.51(+1.09%)
Nov 29, 2018	47.73	48.30	46.57	47.24	824,805	-0.70(-1.47%)
Nov 28, 2018	46.75	47.98	44.81	47.94	1,222,439	+1.32(+2.83%)
Nov 27, 2018	46.35	47.66	46.34	46.63	1,290,460	+0.13(+0.28%)
Nov 26, 2018	47.40	47.72	46.48	46.50	1,411,333	-0.52(-1.11%)
Nov 23, 2018	45.99	47.48	45.86	47.02	837,644	+0.65(+1.40%)
Nov 21, 2018		46.37	46.37	46.37	0	+1.11(+2.45%)
Nov 20, 2018	44.46	46.31	43.95	45.26	1,792,321	+0.44(+0.98%)
Nov 19, 2018	44.92	45.54	44.49	44.82	929,908	-0.14(-0.31%)
Nov 16, 2018	44.54	45.26	43.95	44.96	1,531,239	+0.09(+0.20%)
Nov 15, 2018	44.68	45.42	44.17	44.87	1,193,279	-0.71(-1.57%)
Nov 14, 2018	45.33	46.50	45.21	45.58	1,746,312	+0.70(+1.57%)
Nov 13, 2018	43.65	45.66	43.65	44.88	1,383,333	+1.42(+3.27%)
Nov 12, 2018	43.24	44.27	42.94	43.46	1,145,265	+0.08(+0.19%)
Nov 09, 2018	43.89	44.28	43.14	43.38	1,016,858	-0.71(-1.62%)
Nov 08, 2018	45.04	45.17	43.52	44.09	2,017,524	-1.15(-2.55%)
Nov 07, 2018	45.01	45.35	43.76	45.24	1,346,558	+0.49(+1.10%)
Nov 06, 2018	44.98	45.76	44.62	44.75	1,570,631	-0.44(-0.97%)
Nov 05, 2018	45.23	45.98	44.68	45.19	1,295,185	+0.00(+0.00%)
Nov 02, 2018	46.26	46.54	44.90	45.19	1,892,507	-0.72(-1.58%)

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.