Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	46.01	46.25	45.86	46.00	21,652,868	-0.12(-0.26%)
Jan 30, 2019	45.67	46.25	45.43	46.12	14,721,693	+0.69(+1.51%)
Jan 29, 2019	45.23	45.72	45.05	45.44	11,828,698	+0.08(+0.18%)
Jan 28, 2019	45.29	45.55	45.07	45.35	12,882,510	-0.26(-0.56%)
Jan 25, 2019	45.43	45.70	45.29	45.61	18,186,482	+0.55(+1.22%)
Jan 24, 2019	45.12	45.27	44.76	45.06	12,493,261	-0.04(-0.08%)
Jan 23, 2019	45.05	45.32	44.72	45.10	16,979,656	+0.27(+0.61%)
Jan 22, 2019	44.73	45.03	44.57	44.82	14,542,094	-0.30(-0.67%)
Jan 18, 2019	44.82	45.40	44.76	45.12	17,393,796	+0.63(+1.42%)
Jan 17, 2019	43.97	44.80	43.79	44.49	13,726,879	+0.48(+1.08%)
Jan 16, 2019	44.49	44.68	44.01	44.02	15,268,500	-0.29(-0.66%)
Jan 15, 2019	43.48	44.45	43.42	44.31	13,257,459	+0.36(+0.81%)
Jan 14, 2019	43.65	44.10	43.44	43.95	16,297,109	-0.10(-0.23%)
Jan 11, 2019	43.49	44.35	43.21	44.05	17,974,578	+0.43(+0.98%)
Jan 10, 2019	43.22	43.77	42.77	43.62	18,095,306	+0.04(+0.08%)
Jan 09, 2019	42.55	44.00	42.52	43.59	18,426,316	-0.09(-0.21%)
Jan 08, 2019	43.72	44.12	43.06	43.68	17,819,116	+0.39(+0.91%)
Jan 07, 2019	42.81	43.88	42.39	43.29	19,696,026	+0.68(+1.58%)
Jan 04, 2019	41.39	42.83	41.28	42.61	23,002,090	+1.76(+4.31%)
Jan 03, 2019	40.82	41.51	40.51	40.85	21,778,878	-0.40(-0.97%)
Jan 02, 2019	40.58	41.36	40.55	41.25	15,056,715	+0.06(+0.15%)
Dec 31, 2018	41.23	41.51	40.91	41.19	16,368,788	+0.30(+0.74%)
Dec 28, 2018	41.18	41.75	40.81	40.89	42,905,724	-0.14(-0.33%)
Dec 27, 2018	40.09	41.13	39.65	41.02	20,880,436	+0.35(+0.85%)
Dec 26, 2018	39.23	40.70	38.68	40.68	23,488,736	+1.73(+4.45%)
Dec 24, 2018	39.93	39.98	38.94	38.94	18,887,476	-1.20(-2.98%)
Dec 21, 2018	42.04	42.16	40.01	40.14	64,420,628	-2.04(-4.84%)
Dec 20, 2018	42.01	42.83	41.49	42.18	38,540,252	-0.19(-0.45%)
Dec 19, 2018	42.02	43.28	41.74	42.37	37,703,752	+0.55(+1.31%)
Dec 18, 2018	43.88	44.10	41.45	41.83	46,309,984	+0.11(+0.26%)
Dec 17, 2018	42.35	43.09	41.54	41.72	33,108,376	-0.79(-1.87%)
Dec 14, 2018	42.68	42.90	42.34	42.51	23,495,918	-0.57(-1.33%)
Dec 13, 2018	43.31	43.37	42.65	43.09	25,477,542	-0.08(-0.19%)
Dec 12, 2018	42.98	43.89	42.89	43.17	23,462,608	+0.78(+1.85%)
Dec 11, 2018	42.86	42.99	42.02	42.38	24,025,434	-0.19(-0.45%)
Dec 10, 2018	41.97	42.95	41.35	42.58	28,910,996	+0.61(+1.46%)
Dec 07, 2018	42.66	42.91	41.79	41.96	26,284,156	-0.62(-1.46%)
Dec 06, 2018	43.56	43.58	41.64	42.58	43,615,456	-1.89(-4.25%)
Dec 04, 2018	45.18	45.81	44.44	44.47	27,013,554	-0.99(-2.17%)
Dec 03, 2018	45.10	45.72	44.89	45.46	24,063,900	+0.98(+2.19%)
Nov 30, 2018	43.87	44.55	43.52	44.48	25,085,376	+0.78(+1.80%)
Nov 29, 2018	44.14	44.14	43.28	43.70	18,576,208	-0.26(-0.60%)
Nov 28, 2018	43.54	44.02	43.21	43.96	32,028,252	+0.68(+1.58%)
Nov 27, 2018	43.72	43.77	42.68	43.28	30,749,656	-0.75(-1.70%)
Nov 26, 2018	44.85	44.85	43.88	44.03	22,858,280	-0.40(-0.90%)
Nov 23, 2018	43.83	44.81	43.83	44.43	8,558,081	+0.07(+0.16%)
Nov 21, 2018		44.35	44.35	44.35	0	+0.26(+0.60%)
Nov 20, 2018	44.40	44.76	43.75	44.09	21,254,458	-1.11(-2.46%)
Nov 19, 2018	46.57	46.62	45.07	45.20	21,394,808	-1.48(-3.17%)
Nov 16, 2018	46.10	46.93	46.00	46.68	22,942,458	+0.49(+1.07%)
Nov 15, 2018	45.65	46.24	44.75	46.19	26,650,232	+1.63(+3.67%)
Nov 14, 2018	45.59	45.59	44.46	44.55	17,535,954	-0.61(-1.35%)
Nov 13, 2018	45.13	45.61	44.92	45.17	14,853,883	+0.26(+0.59%)
Nov 12, 2018	45.77	45.96	44.80	44.90	15,729,921	-1.27(-2.75%)
Nov 09, 2018	46.00	46.36	45.90	46.17	16,789,392	+0.16(+0.36%)
Nov 08, 2018	45.81	46.07	45.68	46.01	13,117,577	+0.16(+0.34%)
Nov 07, 2018	45.23	46.07	45.13	45.85	15,708,041	+0.92(+2.05%)
Nov 06, 2018	44.79	45.13	44.55	44.93	13,548,622	+0.21(+0.47%)
Nov 05, 2018	44.70	44.82	44.24	44.72	14,278,274	+0.17(+0.39%)
Nov 02, 2018	44.64	44.72	44.01	44.55	18,952,370	+0.22(+0.49%)

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.