Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	46.02	46.35	45.87	46.29	725,584	+0.17(+0.36%)
Jan 30, 2019	46.05	46.25	45.74	46.13	568,312	+0.32(+0.70%)
Jan 29, 2019	45.64	45.97	45.56	45.80	510,985	+0.00(+0.00%)
Jan 28, 2019	45.54	45.96	45.38	45.80	411,553	-0.28(-0.61%)
Jan 25, 2019	45.82	46.39	45.52	46.09	978,497	+0.92(+2.03%)
Jan 24, 2019	44.85	45.27	44.74	45.17	759,430	+0.34(+0.76%)
Jan 23, 2019	45.51	45.78	44.65	44.83	760,305	-0.69(-1.52%)
Jan 22, 2019	45.72	46.01	45.11	45.52	645,354	-0.71(-1.54%)
Jan 18, 2019	46.05	46.63	45.91	46.23	1,018,207	+0.66(+1.45%)
Jan 17, 2019	44.75	45.76	44.70	45.57	797,970	+0.34(+0.75%)
Jan 16, 2019	44.65	45.36	44.60	45.23	1,200,776	+0.58(+1.29%)
Jan 15, 2019	44.19	44.66	43.81	44.65	1,298,480	+0.57(+1.28%)
Jan 14, 2019	43.96	44.40	43.68	44.09	838,564	-0.04(-0.09%)
Jan 11, 2019	43.78	44.37	43.76	44.13	709,759	+0.20(+0.47%)
Jan 10, 2019	43.42	44.44	43.35	43.92	669,786	+0.17(+0.38%)
Jan 09, 2019	43.62	44.18	43.60	43.76	774,573	+0.68(+1.58%)
Jan 08, 2019	43.17	43.40	42.45	43.08	607,256	+0.09(+0.20%)
Jan 07, 2019	43.52	43.67	42.82	42.99	1,318,279	-0.23(-0.54%)
Jan 04, 2019	42.61	43.22	42.25	43.22	1,246,208	+0.82(+1.93%)
Jan 03, 2019	43.44	43.44	42.06	42.40	924,148	-1.47(-3.35%)
Jan 02, 2019	43.03	43.94	42.76	43.87	971,761	+0.18(+0.40%)
Dec 31, 2018	43.07	43.70	42.68	43.70	779,534	+0.81(+1.89%)
Dec 28, 2018	42.56	43.36	42.32	42.89	702,679	+0.49(+1.15%)
Dec 27, 2018	40.99	42.41	40.99	42.40	836,951	+0.69(+1.66%)
Dec 26, 2018	40.45	41.78	39.74	41.71	925,512	+1.34(+3.31%)
Dec 24, 2018	40.85	41.09	40.31	40.38	743,313	-0.89(-2.15%)
Dec 21, 2018	41.45	42.21	40.99	41.26	2,131,124	+0.12(+0.28%)
Dec 20, 2018	41.04	41.81	40.62	41.15	930,038	-0.21(-0.52%)
Dec 19, 2018	42.13	42.92	40.98	41.36	1,522,272	-0.60(-1.44%)
Dec 18, 2018	41.32	42.20	41.11	41.96	963,451	+1.05(+2.57%)
Dec 17, 2018	41.51	42.41	40.73	40.91	1,035,743	-0.75(-1.80%)
Dec 14, 2018	42.33	42.88	41.42	41.66	801,903	-1.06(-2.49%)
Dec 13, 2018	43.39	43.54	42.42	42.72	493,672	-0.43(-0.99%)
Dec 12, 2018	43.20	44.00	42.84	43.15	790,791	+0.76(+1.79%)
Dec 11, 2018	43.85	44.26	42.24	42.39	898,006	-0.59(-1.38%)
Dec 10, 2018	43.10	43.58	42.56	42.99	735,283	-0.12(-0.27%)
Dec 07, 2018	44.53	45.53	42.89	43.10	873,218	-1.55(-3.47%)
Dec 06, 2018	43.27	44.65	42.90	44.65	1,242,678	+0.16(+0.35%)
Dec 04, 2018	46.62	46.62	44.49	44.50	1,367,700	-2.07(-4.44%)
Dec 03, 2018	46.16	47.52	45.94	46.56	1,120,731	+1.48(+3.29%)
Nov 30, 2018	44.27	45.23	43.72	45.08	1,437,680	+0.44(+0.98%)
Nov 29, 2018	45.12	45.58	44.63	44.64	847,024	-0.58(-1.29%)
Nov 28, 2018	44.93	45.25	44.07	45.23	966,316	+0.39(+0.87%)
Nov 27, 2018	46.01	46.27	44.56	44.84	812,843	-1.55(-3.34%)
Nov 26, 2018	45.50	46.45	45.27	46.39	1,235,897	+1.14(+2.52%)
Nov 23, 2018	44.83	45.51	44.83	45.25	201,117	-0.07(-0.15%)
Nov 21, 2018		45.32	45.32	45.32	0	+0.52(+1.15%)
Nov 20, 2018	44.43	45.26	43.99	44.80	1,262,867	-0.32(-0.71%)
Nov 19, 2018	45.90	46.06	45.02	45.12	541,923	-0.87(-1.89%)
Nov 16, 2018	45.73	46.21	45.51	45.99	598,118	-0.06(-0.13%)
Nov 15, 2018	44.93	46.35	44.53	46.05	856,351	+1.25(+2.78%)
Nov 14, 2018	45.54	45.81	44.72	44.80	1,138,415	-0.36(-0.80%)
Nov 13, 2018	45.01	46.00	45.01	45.16	1,024,451	+0.26(+0.59%)
Nov 12, 2018	45.42	45.81	44.88	44.90	778,690	-0.67(-1.48%)
Nov 09, 2018	46.09	46.41	44.96	45.57	1,309,006	-0.97(-2.09%)
Nov 08, 2018	46.55	47.07	46.30	46.54	1,165,747	-0.08(-0.17%)
Nov 07, 2018	46.78	46.82	46.26	46.62	1,023,988	+0.20(+0.44%)
Nov 06, 2018	46.43	46.81	46.16	46.42	1,075,771	+0.01(+0.02%)
Nov 05, 2018	46.92	47.01	46.12	46.41	928,926	-0.31(-0.67%)
Nov 02, 2018	46.44	46.87	46.10	46.72	1,260,061	+0.73(+1.59%)

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.