Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	43.22	43.22	41.21	41.65	4,188,153	-1.49(-3.46%)
Jan 30, 2019	42.72	43.31	42.03	43.14	1,727,974	+0.70(+1.66%)
Jan 29, 2019	42.36	42.60	42.14	42.43	1,334,775	+0.30(+0.71%)
Jan 28, 2019	42.53	42.53	41.92	42.13	1,716,844	-0.54(-1.25%)
Jan 25, 2019	42.22	42.73	42.22	42.67	1,612,761	+0.75(+1.78%)
Jan 24, 2019	41.66	42.24	41.31	41.92	1,035,894	+0.35(+0.85%)
Jan 23, 2019	41.48	41.80	41.02	41.57	1,242,233	+0.18(+0.44%)
Jan 22, 2019	41.95	42.08	41.25	41.39	1,686,882	-0.75(-1.77%)
Jan 18, 2019	42.24	42.33	41.70	42.13	1,011,037	+0.22(+0.52%)
Jan 17, 2019	41.52	41.98	41.43	41.92	971,695	+0.23(+0.55%)
Jan 16, 2019	41.68	42.01	41.42	41.69	969,181	+0.12(+0.29%)
Jan 15, 2019	41.42	42.02	41.42	41.56	785,292	+0.20(+0.48%)
Jan 14, 2019	41.58	41.75	41.19	41.37	912,598	-0.45(-1.07%)
Jan 11, 2019	42.19	42.32	41.55	41.82	1,300,095	-0.49(-1.17%)
Jan 10, 2019	42.28	42.47	41.82	42.31	1,575,504	-0.06(-0.14%)
Jan 09, 2019	42.19	42.57	41.89	42.37	1,426,138	+0.61(+1.46%)
Jan 08, 2019	41.10	42.06	41.02	41.76	1,490,218	+0.88(+2.16%)
Jan 07, 2019	40.45	40.97	40.16	40.88	1,448,229	+0.80(+2.00%)
Jan 04, 2019	39.18	40.69	39.00	40.08	2,252,849	+1.52(+3.94%)
Jan 03, 2019	38.51	39.05	38.01	38.56	1,381,883	+0.18(+0.46%)
Jan 02, 2019	38.29	39.30	38.08	38.39	1,399,331	-0.28(-0.74%)
Dec 31, 2018	38.03	38.78	37.63	38.67	1,585,464	+0.84(+2.22%)
Dec 28, 2018	38.18	38.49	36.83	37.83	2,752,909	-0.33(-0.87%)
Dec 27, 2018	37.90	38.22	36.77	38.16	2,500,066	-0.18(-0.48%)
Dec 26, 2018	36.89	38.43	36.89	38.35	2,745,376	+1.46(+3.95%)
Dec 24, 2018	37.83	37.87	36.86	36.89	1,686,095	-1.08(-2.86%)
Dec 21, 2018	38.17	39.22	37.95	37.97	4,496,550	-0.39(-1.01%)
Dec 20, 2018	38.29	38.98	38.04	38.36	3,200,951	-0.28(-0.74%)
Dec 19, 2018	38.54	40.18	38.52	38.64	3,100,923	+0.14(+0.37%)
Dec 18, 2018	38.51	38.94	37.76	38.50	2,078,362	-0.03(-0.07%)
Dec 17, 2018	39.31	40.10	38.33	38.53	1,938,958	-0.80(-2.03%)
Dec 14, 2018	40.08	40.47	39.32	39.33	3,091,692	-1.00(-2.49%)
Dec 13, 2018	39.73	40.47	39.52	40.33	1,973,214	+0.48(+1.21%)
Dec 12, 2018	40.47	40.51	39.83	39.85	1,579,886	-0.36(-0.89%)
Dec 11, 2018	40.60	40.94	40.08	40.21	1,411,256	+0.02(+0.05%)
Dec 10, 2018	40.02	40.20	39.18	40.19	2,014,544	+0.08(+0.20%)
Dec 07, 2018	41.20	41.49	40.03	40.11	1,533,820	-0.71(-1.74%)
Dec 06, 2018	40.32	40.86	39.87	40.82	1,937,205	+0.04(+0.10%)
Dec 04, 2018	41.63	41.73	40.59	40.78	1,085,995	-0.88(-2.11%)
Dec 03, 2018	41.88	42.22	41.49	41.66	1,475,094	+0.67(+1.64%)
Nov 30, 2018	40.88	41.14	40.52	40.99	969,870	+0.06(+0.15%)
Nov 29, 2018	40.72	41.40	40.49	40.93	1,150,332	+0.24(+0.60%)
Nov 28, 2018	40.62	40.83	40.22	40.68	1,079,307	+0.14(+0.35%)
Nov 27, 2018	40.94	41.21	40.54	40.54	1,165,240	-0.62(-1.51%)
Nov 26, 2018	41.50	41.95	40.93	41.16	1,139,709	-0.06(-0.15%)
Nov 23, 2018	41.47	41.92	41.08	41.23	377,294	-0.90(-2.14%)
Nov 21, 2018		42.13	42.13	42.13	0	+0.40(+0.96%)
Nov 20, 2018	41.83	41.83	41.12	41.73	1,197,396	-0.50(-1.19%)
Nov 19, 2018	42.77	42.98	42.05	42.23	935,933	-0.58(-1.35%)
Nov 16, 2018	42.57	43.45	42.24	42.80	1,262,911	+0.27(+0.64%)
Nov 15, 2018	41.57	42.73	41.34	42.53	1,430,767	+0.90(+2.17%)
Nov 14, 2018	42.02	42.10	41.40	41.63	1,418,637	+0.20(+0.49%)
Nov 13, 2018	41.98	42.53	41.37	41.43	1,010,500	-0.62(-1.47%)
Nov 12, 2018	42.53	42.83	41.94	42.05	1,326,038	-0.35(-0.83%)
Nov 09, 2018	42.36	42.57	41.94	42.40	839,285	-0.14(-0.33%)
Nov 08, 2018	42.29	42.83	42.21	42.54	952,461	+0.16(+0.37%)
Nov 07, 2018	42.37	42.68	41.83	42.38	1,151,250	+0.01(+0.03%)
Nov 06, 2018	42.08	42.62	41.56	42.37	1,564,342	+0.34(+0.82%)
Nov 05, 2018	41.37	42.36	41.03	42.03	1,520,766	+1.10(+2.69%)
Nov 02, 2018	41.19	41.30	40.59	40.93	1,766,330	+0.01(+0.02%)

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.