Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	46.22	46.55	44.83	46.04	2,478,804	-0.36(-0.77%)
Jan 30, 2019	45.20	47.06	44.73	46.39	1,625,541	+1.25(+2.78%)
Jan 29, 2019	45.58	45.76	44.84	45.14	913,571	-0.58(-1.26%)
Jan 28, 2019	45.47	46.12	45.34	45.72	942,898	+0.04(+0.08%)
Jan 25, 2019	45.50	46.03	45.09	45.68	1,141,882	+0.75(+1.67%)
Jan 24, 2019	44.40	45.62	44.40	44.93	958,829	+0.52(+1.17%)
Jan 23, 2019	44.93	45.17	44.01	44.41	969,038	-0.41(-0.92%)
Jan 22, 2019	45.94	45.98	44.64	44.82	1,008,803	-1.24(-2.68%)
Jan 18, 2019	46.06	46.96	45.74	46.06	1,164,835	+0.52(+1.15%)
Jan 17, 2019	44.57	46.02	44.57	45.53	621,989	+0.59(+1.32%)
Jan 16, 2019	44.80	45.63	44.56	44.94	791,331	+0.31(+0.70%)
Jan 15, 2019	44.75	44.86	44.15	44.63	937,292	-0.08(-0.18%)
Jan 14, 2019	44.31	45.24	44.17	44.71	916,180	+0.05(+0.12%)
Jan 11, 2019	44.71	44.77	43.97	44.66	638,107	-0.21(-0.47%)
Jan 10, 2019	44.44	44.93	44.07	44.87	489,362	+0.03(+0.06%)
Jan 09, 2019	43.94	45.17	43.91	44.84	840,534	+1.00(+2.27%)
Jan 08, 2019	43.10	44.02	42.54	43.84	829,666	+1.02(+2.39%)
Jan 07, 2019	42.95	43.46	42.40	42.82	727,649	+0.15(+0.34%)
Jan 04, 2019	41.66	42.96	41.66	42.67	995,417	+1.50(+3.64%)
Jan 03, 2019	42.56	42.67	41.07	41.17	908,294	-1.60(-3.74%)
Jan 02, 2019	41.96	43.37	41.69	42.77	726,597	+0.27(+0.65%)
Dec 31, 2018	42.52	43.08	42.22	42.50	890,049	+0.27(+0.65%)
Dec 28, 2018	42.09	43.95	41.76	42.22	854,526	+0.27(+0.63%)
Dec 27, 2018	40.62	41.98	40.39	41.96	1,737,125	+0.84(+2.05%)
Dec 26, 2018	39.03	41.13	38.87	41.12	780,118	+2.13(+5.47%)
Dec 24, 2018	39.14	39.91	38.35	38.98	467,049	-0.52(-1.32%)
Dec 21, 2018	41.98	42.07	39.23	39.51	2,568,169	-2.44(-5.82%)
Dec 20, 2018	41.21	42.62	41.08	41.95	1,269,785	+0.69(+1.66%)
Dec 19, 2018	41.18	42.56	41.04	41.26	1,574,755	+0.02(+0.04%)
Dec 18, 2018	41.86	42.56	41.12	41.24	1,528,539	-0.38(-0.90%)
Dec 17, 2018	42.41	42.88	41.36	41.62	1,652,136	-1.00(-2.34%)
Dec 14, 2018	42.83	43.49	42.38	42.62	923,386	-0.54(-1.25%)
Dec 13, 2018	45.72	45.96	43.06	43.16	1,181,612	-2.58(-5.64%)
Dec 12, 2018	45.63	46.94	45.63	45.74	1,446,778	+0.77(+1.71%)
Dec 11, 2018	45.20	45.95	44.69	44.97	948,046	+0.58(+1.30%)
Dec 10, 2018	45.50	45.75	44.35	44.39	1,115,084	-0.96(-2.12%)
Dec 07, 2018	46.32	47.37	44.91	45.35	1,135,652	-1.43(-3.05%)
Dec 06, 2018	46.53	47.48	45.94	46.78	1,272,567	-0.48(-1.01%)
Dec 04, 2018	50.01	50.01	46.96	47.25	1,221,891	-2.71(-5.42%)
Dec 03, 2018	49.71	50.79	49.64	49.96	1,128,516	+1.44(+2.96%)
Nov 30, 2018	48.09	48.86	47.82	48.53	992,466	+0.42(+0.87%)
Nov 29, 2018	48.67	49.17	47.85	48.11	589,306	-0.78(-1.59%)
Nov 28, 2018	47.99	48.88	47.35	48.88	1,154,499	+1.19(+2.49%)
Nov 27, 2018	49.16	49.92	47.37	47.69	984,525	-2.54(-5.06%)
Nov 26, 2018	49.23	50.56	49.23	50.24	937,450	+1.58(+3.25%)
Nov 23, 2018	47.91	49.09	47.75	48.65	235,765	+0.49(+1.03%)
Nov 21, 2018		48.16	48.16	48.16	0	+1.44(+3.07%)
Nov 20, 2018	46.80	47.82	46.37	46.72	678,726	-0.88(-1.85%)
Nov 19, 2018	48.45	48.69	47.36	47.60	634,499	-0.99(-2.03%)
Nov 16, 2018	48.61	49.05	48.16	48.59	568,535	-0.51(-1.04%)
Nov 15, 2018	47.41	49.48	47.34	49.10	1,000,679	+1.10(+2.30%)
Nov 14, 2018	48.48	49.05	47.47	48.00	561,056	+0.04(+0.08%)
Nov 13, 2018	47.92	48.93	47.77	47.96	493,401	+0.45(+0.94%)
Nov 12, 2018	47.63	48.26	47.30	47.51	621,940	-0.15(-0.31%)
Nov 09, 2018	49.26	49.34	47.41	47.66	910,138	-1.64(-3.33%)
Nov 08, 2018	49.19	49.94	48.83	49.30	1,056,869	-0.05(-0.09%)
Nov 07, 2018	49.00	49.36	48.14	49.35	818,394	+0.64(+1.31%)
Nov 06, 2018	48.12	48.99	48.12	48.71	629,575	+0.37(+0.77%)
Nov 05, 2018	48.68	49.07	47.76	48.33	838,981	-0.22(-0.45%)
Nov 02, 2018	48.84	49.70	48.23	48.55	758,046	-0.11(-0.22%)

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.