Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	41.77	42.00	41.55	41.70	118,991	-0.07(-0.17%)
Jan 30, 2019	42.68	42.80	41.10	41.77	144,840	-0.74(-1.74%)
Jan 29, 2019	42.50	42.70	42.31	42.51	65,826	-0.19(-0.44%)
Jan 28, 2019	42.56	43.22	42.45	42.70	27,081	-0.93(-2.13%)
Jan 25, 2019	44.01	44.01	43.50	43.63	48,566	-0.28(-0.64%)
Jan 24, 2019	43.97	44.20	43.76	43.91	128,224	-0.12(-0.27%)
Jan 23, 2019	43.77	44.18	43.47	44.03	35,224	+0.34(+0.78%)
Jan 22, 2019	44.81	45.03	43.44	43.69	38,708	-1.11(-2.48%)
Jan 21, 2019	44.71	45.10	44.49	44.80	62,886	+0.08(+0.18%)
Jan 18, 2019	44.77	45.18	44.55	44.72	214,755	-0.07(-0.16%)
Jan 17, 2019	44.89	45.07	44.37	44.79	148,087	-0.02(-0.04%)
Jan 16, 2019	45.86	45.86	44.65	44.81	139,662	-1.05(-2.29%)
Jan 15, 2019	45.97	46.25	45.37	45.86	97,921	-1.08(-2.30%)
Jan 14, 2019	48.02	48.62	46.02	46.94	47,374	-0.58(-1.22%)
Jan 11, 2019	47.55	49.17	46.63	47.52	100,441	+0.99(+2.13%)
Jan 10, 2019	45.15	46.64	44.65	46.53	170,102	+1.72(+3.84%)
Jan 09, 2019	43.00	44.96	42.75	44.81	250,002	+1.94(+4.53%)
Jan 08, 2019	43.13	43.21	42.62	42.87	34,110	+0.10(+0.23%)
Jan 07, 2019	43.07	43.07	42.43	42.77	50,103	-0.05(-0.12%)
Jan 04, 2019	41.02	43.22	41.02	42.82	58,508	+2.16(+5.31%)
Jan 03, 2019	41.26	41.64	40.56	40.66	44,781	-0.84(-2.02%)
Jan 02, 2019	41.38	41.95	40.75	41.50	70,166	-0.08(-0.19%)
Dec 31, 2018		41.58	41.58	41.58	0	-0.57(-1.35%)
Dec 28, 2018	43.61	43.80	42.15	42.15	72,764	-0.90(-2.09%)
Dec 27, 2018	42.70	43.14	41.40	43.05	30,137	+1.08(+2.57%)
Dec 24, 2018		41.97	41.97	41.97	0	-1.59(-3.65%)
Dec 21, 2018	44.60	45.34	43.51	43.56	37,780	-0.76(-1.71%)
Dec 20, 2018	45.85	45.90	43.02	44.32	227,527	-1.62(-3.53%)
Dec 19, 2018	47.51	47.51	45.92	45.94	69,676	-1.55(-3.26%)
Dec 18, 2018	46.84	47.50	46.84	47.49	65,250	+0.60(+1.28%)
Dec 17, 2018	47.14	47.14	46.70	46.89	60,786	-0.32(-0.68%)
Dec 14, 2018	47.21	47.78	46.68	47.21	32,832	-0.14(-0.30%)
Dec 13, 2018	46.73	47.35	46.24	47.35	73,852	+1.07(+2.31%)
Dec 12, 2018	46.13	46.50	45.96	46.28	27,404	+0.28(+0.61%)
Dec 11, 2018	46.47	47.14	45.77	46.00	54,508	-0.19(-0.41%)
Dec 10, 2018	46.51	47.06	45.74	46.19	65,283	-0.73(-1.56%)
Dec 07, 2018	48.26	48.32	46.74	46.92	44,067	-1.24(-2.57%)
Dec 06, 2018	48.39	48.45	47.48	48.16	41,169	-0.63(-1.29%)
Dec 05, 2018	48.77	49.62	48.53	48.79	30,318	+0.14(+0.29%)
Dec 04, 2018	48.22	48.83	48.22	48.65	328,297	+0.24(+0.50%)
Dec 03, 2018	47.31	48.44	46.95	48.41	52,295	+1.57(+3.35%)
Nov 30, 2018	46.88	47.01	46.55	46.84	31,222	+0.03(+0.06%)
Nov 29, 2018	47.05	47.43	46.65	46.81	25,073	-0.27(-0.57%)
Nov 28, 2018	47.05	47.28	46.35	47.08	29,172	+0.23(+0.49%)
Nov 27, 2018	46.96	47.34	46.30	46.85	25,657	-0.06(-0.13%)
Nov 26, 2018	47.51	47.95	46.78	46.91	37,360	-0.30(-0.64%)
Nov 23, 2018	47.20	47.47	46.98	47.21	12,877	-0.10(-0.21%)
Nov 22, 2018	47.18	47.59	47.18	47.31	17,862	+0.23(+0.49%)
Nov 21, 2018	46.36	47.23	45.85	47.08	70,154	+0.98(+2.13%)
Nov 20, 2018	47.83	47.87	45.68	46.10	88,674	-1.89(-3.94%)
Nov 19, 2018	48.86	49.08	47.69	47.99	41,360	-0.87(-1.78%)
Nov 16, 2018	48.86	49.19	48.12	48.86	27,370	-0.01(-0.02%)
Nov 15, 2018	49.84	49.84	48.63	48.87	47,691	-0.98(-1.97%)
Nov 14, 2018	50.00	52.14	49.82	49.85	121,985	+0.00(+0.00%)
Nov 13, 2018	49.25	50.58	49.25	49.85	133,389	+0.94(+1.92%)
Nov 12, 2018	49.38	49.38	48.09	48.91	91,259	-0.39(-0.79%)
Nov 09, 2018	49.30	49.62	48.96	49.30	75,791	-0.34(-0.68%)
Nov 08, 2018	50.59	50.99	48.36	49.64	92,240	-1.41(-2.76%)
Nov 07, 2018	52.32	53.00	50.60	51.05	54,675	-0.98(-1.88%)
Nov 06, 2018	52.79	53.39	51.87	52.03	53,925	-0.86(-1.63%)
Nov 05, 2018	53.63	54.21	52.27	52.89	46,263	-0.73(-1.36%)
Nov 02, 2018	57.49	58.63	52.65	53.62	85,270	-1.91(-3.44%)

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.