Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	46.71	47.28	46.13	47.25	1,307,232	+0.72(+1.55%)
Jan 30, 2019	45.92	46.74	45.92	46.53	691,289	+0.78(+1.70%)
Jan 29, 2019	45.41	45.97	45.41	45.75	745,662	+0.34(+0.75%)
Jan 28, 2019	45.33	45.50	45.00	45.41	722,743	-0.09(-0.20%)
Jan 25, 2019	45.97	46.17	45.29	45.50	1,557,400	-0.11(-0.24%)
Jan 24, 2019	46.42	46.42	45.44	45.61	1,490,069	-1.04(-2.23%)
Jan 23, 2019	46.04	46.67	45.87	46.65	2,408,221	+0.81(+1.77%)
Jan 22, 2019	45.91	45.91	45.23	45.84	2,265,496	-0.07(-0.15%)
Jan 18, 2019	45.50	46.26	45.39	45.91	3,516,200	+0.46(+1.01%)
Jan 17, 2019	45.32	45.52	45.17	45.45	2,226,595	+0.09(+0.20%)
Jan 16, 2019	46.05	46.12	45.07	45.36	2,039,878	-0.64(-1.39%)
Jan 15, 2019	45.65	46.17	45.45	46.00	1,261,763	+0.48(+1.05%)
Jan 14, 2019	46.51	46.64	45.13	45.52	1,965,690	-1.34(-2.86%)
Jan 11, 2019	46.97	47.07	46.23	46.86	1,470,500	-0.03(-0.06%)
Jan 10, 2019	46.43	47.07	46.17	46.89	946,625	+0.44(+0.95%)
Jan 09, 2019	46.15	46.99	45.76	46.45	2,045,536	-0.54(-1.15%)
Jan 08, 2019	47.23	47.62	46.58	46.99	2,127,672	+0.14(+0.30%)
Jan 07, 2019	46.93	47.02	46.47	46.85	1,008,830	-0.21(-0.45%)
Jan 04, 2019	45.59	47.07	45.54	47.06	1,830,200	+1.71(+3.77%)
Jan 03, 2019	45.73	46.17	44.57	45.35	1,582,712	-0.72(-1.56%)
Jan 02, 2019	47.12	47.45	45.70	46.07	1,305,080	-1.51(-3.17%)
Dec 31, 2018	47.52	47.78	47.19	47.58	859,700	+0.16(+0.34%)
Dec 28, 2018	47.56	47.76	46.70	47.42	1,560,000	+0.16(+0.34%)
Dec 27, 2018	46.22	47.26	45.58	47.26	1,444,642	+0.69(+1.48%)
Dec 26, 2018	45.82	46.58	45.38	46.57	1,087,224	+0.82(+1.79%)
Dec 24, 2018	46.03	46.78	45.42	45.75	1,012,900	-0.23(-0.50%)
Dec 21, 2018	45.80	46.63	45.60	45.98	2,662,600	+0.09(+0.20%)
Dec 20, 2018	45.68	46.30	45.15	45.89	1,962,665	+0.29(+0.64%)
Dec 19, 2018	46.35	46.84	45.32	45.60	1,496,037	-0.53(-1.15%)
Dec 18, 2018	45.98	46.68	45.68	46.13	1,353,708	+0.24(+0.52%)
Dec 17, 2018	47.02	47.02	45.66	45.89	1,853,379	-1.17(-2.49%)
Dec 14, 2018	46.91	47.59	46.62	47.06	921,000	-0.45(-0.95%)
Dec 13, 2018	46.49	47.56	46.29	47.51	1,149,786	+0.99(+2.13%)
Dec 12, 2018	47.00	47.28	46.47	46.52	967,427	+0.08(+0.17%)
Dec 11, 2018	46.76	47.20	46.36	46.44	745,769	+0.05(+0.11%)
Dec 10, 2018	45.97	46.57	45.29	46.39	1,057,266	+0.46(+1.00%)
Dec 07, 2018	46.72	47.30	45.62	45.93	1,578,900	-0.86(-1.84%)
Dec 06, 2018	46.66	47.36	45.74	46.79	1,928,718	+0.13(+0.28%)
Dec 04, 2018	49.32	49.32	46.57	46.66	2,287,200	-2.34(-4.78%)
Dec 03, 2018	48.06	49.03	47.73	49.00	1,151,994	+1.28(+2.68%)
Nov 30, 2018	48.15	48.47	47.44	47.72	2,579,600	-0.58(-1.20%)
Nov 29, 2018	48.67	48.91	48.06	48.30	1,029,978	-0.37(-0.76%)
Nov 28, 2018	47.86	48.70	47.70	48.67	1,236,093	+1.02(+2.14%)
Nov 27, 2018	46.72	47.71	46.55	47.65	1,308,796	+0.96(+2.06%)
Nov 26, 2018	47.01	47.01	46.20	46.69	977,727	+0.01(+0.02%)
Nov 23, 2018	46.36	47.10	46.35	46.68	467,500	+0.28(+0.60%)
Nov 21, 2018		46.40	46.40	46.40	0	-0.41(-0.88%)
Nov 20, 2018	47.17	47.52	46.67	46.81	1,058,189	-0.67(-1.41%)
Nov 19, 2018	48.68	48.75	47.24	47.48	1,165,454	-1.09(-2.24%)
Nov 16, 2018	47.93	49.18	47.93	48.57	1,234,400	+0.54(+1.12%)
Nov 15, 2018	47.04	48.06	46.86	48.03	1,037,627	+0.85(+1.80%)
Nov 14, 2018	47.79	47.92	46.98	47.18	933,840	-0.42(-0.88%)
Nov 13, 2018	48.40	48.40	47.44	47.60	1,021,623	-0.68(-1.41%)
Nov 12, 2018	48.74	49.10	48.10	48.28	921,666	-0.64(-1.31%)
Nov 09, 2018	48.68	49.05	48.48	48.92	698,600	+0.16(+0.33%)
Nov 08, 2018	49.36	49.36	48.52	48.76	915,784	-0.59(-1.20%)
Nov 07, 2018	48.90	49.40	48.45	49.35	621,603	+0.68(+1.40%)
Nov 06, 2018	47.78	48.71	47.78	48.67	1,036,257	+0.80(+1.67%)
Nov 05, 2018	47.36	48.05	47.19	47.87	2,311,430	+0.62(+1.31%)
Nov 02, 2018	47.22	48.27	47.07	47.25	1,397,700	+0.10(+0.21%)

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.