Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	40.34	40.35	39.87	40.04	683,468	-0.26(-0.64%)
Jan 30, 2019	40.12	40.63	40.09	40.30	512,979	+0.23(+0.58%)
Jan 29, 2019	40.96	40.96	39.48	40.07	724,801	-0.88(-2.16%)
Jan 28, 2019	39.87	41.15	39.63	40.95	711,919	+0.88(+2.20%)
Jan 25, 2019	40.26	40.50	39.58	40.07	587,620	+0.17(+0.42%)
Jan 24, 2019	40.07	40.31	39.79	39.90	651,509	-0.12(-0.31%)
Jan 23, 2019	39.90	40.25	39.71	40.03	730,381	+0.29(+0.74%)
Jan 22, 2019	41.05	41.21	39.40	39.73	1,054,016	-1.39(-3.38%)
Jan 18, 2019	41.35	41.35	40.53	41.12	884,624	+0.01(+0.02%)
Jan 17, 2019	40.91	41.35	40.78	41.11	631,226	+0.30(+0.74%)
Jan 16, 2019	40.72	41.52	40.72	40.81	834,913	+0.08(+0.20%)
Jan 15, 2019	40.83	40.85	39.66	40.73	733,951	+0.12(+0.29%)
Jan 14, 2019	40.91	41.61	40.54	40.61	779,246	-0.53(-1.28%)
Jan 11, 2019	40.58	41.17	40.01	41.14	691,515	+0.17(+0.41%)
Jan 10, 2019	40.71	41.25	40.44	40.97	529,153	-0.16(-0.39%)
Jan 09, 2019	41.21	41.40	40.91	41.13	901,018	-0.09(-0.22%)
Jan 08, 2019	40.51	41.69	40.37	41.22	1,545,212	+2.08(+5.31%)
Jan 07, 2019	37.62	39.33	37.37	39.14	1,808,088	+1.30(+3.44%)
Jan 04, 2019	37.88	38.45	37.49	37.84	1,008,806	+0.31(+0.83%)
Jan 03, 2019	38.24	38.50	37.52	37.53	707,471	-0.95(-2.46%)
Jan 02, 2019	38.40	38.54	37.78	38.47	828,386	-0.35(-0.90%)
Dec 31, 2018	38.21	38.83	37.94	38.82	757,417	+0.73(+1.92%)
Dec 28, 2018	38.17	38.65	37.92	38.09	779,048	-0.10(-0.26%)
Dec 27, 2018	38.19	38.71	37.14	38.19	728,430	-0.26(-0.67%)
Dec 26, 2018	37.81	39.23	37.63	38.45	773,715	+0.75(+1.99%)
Dec 24, 2018	37.64	38.29	37.37	37.70	519,925	-0.21(-0.56%)
Dec 21, 2018	38.18	39.21	37.69	37.91	1,740,333	-0.44(-1.14%)
Dec 20, 2018	38.42	38.69	37.77	38.35	1,141,567	-0.20(-0.51%)
Dec 19, 2018	39.98	39.98	38.23	38.54	1,074,383	-0.34(-0.87%)
Dec 18, 2018	39.83	40.15	38.81	38.88	922,389	-0.57(-1.45%)
Dec 17, 2018	40.00	40.14	39.29	39.45	813,702	-0.48(-1.21%)
Dec 14, 2018	40.65	40.92	39.81	39.94	737,467	-0.95(-2.33%)
Dec 13, 2018	41.24	41.56	40.83	40.89	781,315	-0.12(-0.28%)
Dec 12, 2018	40.94	41.42	40.63	41.01	881,855	+0.49(+1.21%)
Dec 11, 2018	41.04	41.08	40.12	40.52	799,063	-0.29(-0.72%)
Dec 10, 2018	41.01	41.32	40.32	40.81	751,000	-0.13(-0.33%)
Dec 07, 2018	41.43	42.08	40.84	40.95	752,934	-0.58(-1.40%)
Dec 06, 2018	41.28	41.61	40.76	41.52	929,624	-0.12(-0.30%)
Dec 04, 2018	41.97	42.80	41.53	41.65	995,805	-0.30(-0.72%)
Dec 03, 2018	41.89	42.12	40.82	41.95	1,105,768	-0.15(-0.36%)
Nov 30, 2018	42.74	42.93	41.83	42.10	1,152,937	-0.44(-1.03%)
Nov 29, 2018	44.04	44.10	42.10	42.54	1,203,428	-1.65(-3.74%)
Nov 28, 2018	43.10	44.36	43.10	44.19	1,049,305	+1.15(+2.67%)
Nov 27, 2018	43.05	44.47	43.01	43.04	889,148	+0.01(+0.02%)
Nov 26, 2018	45.00	45.02	42.85	43.03	930,948	-1.74(-3.89%)
Nov 23, 2018	43.78	45.12	43.76	44.77	569,463	+0.92(+2.10%)
Nov 21, 2018		43.85	43.85	43.85	0	-0.12(-0.26%)
Nov 20, 2018	43.57	44.69	43.57	43.97	615,635	+0.07(+0.16%)
Nov 19, 2018	42.77	44.27	42.72	43.90	1,355,887	+1.15(+2.69%)
Nov 16, 2018	44.59	44.63	41.97	42.75	1,365,995	-2.13(-4.75%)
Nov 15, 2018	45.09	45.21	44.16	44.88	591,602	-0.62(-1.35%)
Nov 14, 2018	46.08	46.30	44.99	45.50	663,179	-0.19(-0.41%)
Nov 13, 2018	44.54	46.08	44.54	45.68	935,237	+1.23(+2.77%)
Nov 12, 2018	44.76	45.39	44.23	44.45	1,296,784	-1.91(-4.13%)
Nov 09, 2018	46.30	46.90	46.10	46.37	582,487	+0.01(+0.02%)
Nov 08, 2018	46.16	46.45	45.90	46.36	540,013	+0.01(+0.02%)
Nov 07, 2018	45.51	46.53	45.09	46.35	1,603,713	+0.76(+1.67%)
Nov 06, 2018	44.73	45.63	44.61	45.59	834,867	+0.98(+2.21%)
Nov 05, 2018	43.73	44.91	43.73	44.60	812,605	+1.02(+2.34%)
Nov 02, 2018	43.45	44.10	42.91	43.58	794,474	+0.51(+1.19%)

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.