Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	46.99	47.13	45.77	45.98	420,651	-1.17(-2.48%)
Jan 30, 2019	46.61	47.61	45.96	47.15	310,105	+0.54(+1.16%)
Jan 29, 2019	46.84	47.07	43.96	46.60	682,700	-0.60(-1.27%)
Jan 28, 2019	44.83	47.28	44.83	47.21	517,685	+1.21(+2.63%)
Jan 25, 2019	45.79	46.27	45.45	45.99	333,353	+0.24(+0.53%)
Jan 24, 2019	44.93	45.79	44.57	45.75	298,592	+0.63(+1.39%)
Jan 23, 2019	45.44	45.88	44.56	45.12	141,285	-0.27(-0.60%)
Jan 22, 2019	45.63	45.99	45.03	45.39	134,431	-0.54(-1.18%)
Jan 18, 2019	45.66	46.56	45.32	45.93	271,043	+0.36(+0.78%)
Jan 17, 2019	44.71	45.76	44.25	45.58	208,126	+0.51(+1.12%)
Jan 16, 2019	43.96	45.28	43.18	45.07	181,121	+1.40(+3.21%)
Jan 15, 2019	43.86	43.89	43.00	43.67	233,153	-0.21(-0.48%)
Jan 14, 2019	42.92	44.17	42.87	43.88	337,009	+0.62(+1.43%)
Jan 11, 2019	42.70	43.28	42.20	43.26	179,930	+0.54(+1.26%)
Jan 10, 2019	42.81	43.19	42.26	42.72	356,641	-0.36(-0.83%)
Jan 09, 2019	42.69	43.45	40.30	43.08	491,715	+0.45(+1.06%)
Jan 08, 2019	42.80	42.80	41.68	42.62	432,960	+0.27(+0.64%)
Jan 07, 2019	42.09	42.79	39.75	42.35	383,204	-0.48(-1.12%)
Jan 04, 2019	42.27	43.25	41.19	42.83	443,859	+1.19(+2.85%)
Jan 03, 2019	41.83	42.88	41.53	41.65	462,923	-0.69(-1.63%)
Jan 02, 2019	39.21	42.39	39.21	42.33	1,146,085	+2.45(+6.14%)
Dec 31, 2018	41.11	41.60	39.71	39.89	729,247	-1.19(-2.89%)
Dec 28, 2018	40.06	41.11	39.91	41.07	397,729	+1.03(+2.57%)
Dec 27, 2018	39.25	40.23	38.47	40.04	226,323	-0.37(-0.93%)
Dec 26, 2018	39.17	40.56	38.52	40.42	295,810	+1.29(+3.30%)
Dec 24, 2018	39.35	40.07	38.96	39.13	117,735	-0.54(-1.36%)
Dec 21, 2018	40.79	41.71	39.45	39.67	297,780	-0.88(-2.17%)
Dec 20, 2018	40.05	40.84	39.80	40.55	186,438	+0.25(+0.63%)
Dec 19, 2018	41.75	42.29	40.09	40.30	273,936	-1.53(-3.67%)
Dec 18, 2018	42.76	43.98	41.60	41.83	244,461	-0.58(-1.38%)
Dec 17, 2018	41.46	43.53	41.37	42.41	493,642	+0.86(+2.08%)
Dec 14, 2018	42.71	43.57	41.35	41.55	571,463	-1.41(-3.29%)
Dec 13, 2018	44.77	45.03	42.74	42.96	289,357	-1.65(-3.69%)
Dec 12, 2018	44.48	45.30	43.62	44.61	424,425	+0.68(+1.55%)
Dec 11, 2018	45.39	45.83	43.88	43.93	270,870	-0.87(-1.95%)
Dec 10, 2018	45.57	45.66	44.36	44.80	232,179	-0.84(-1.83%)
Dec 07, 2018	45.75	46.74	45.00	45.64	152,734	-0.09(-0.19%)
Dec 06, 2018	46.33	47.01	44.98	45.72	248,784	-0.85(-1.83%)
Dec 04, 2018	50.06	50.85	46.33	46.58	218,143	-3.83(-7.59%)
Dec 03, 2018	50.61	50.63	49.30	50.40	322,788	+0.54(+1.08%)
Nov 30, 2018	50.40	50.83	49.66	49.86	237,077	-0.55(-1.09%)
Nov 29, 2018	50.72	51.06	49.85	50.41	115,334	-0.40(-0.79%)
Nov 28, 2018	49.76	50.86	48.95	50.81	134,550	+1.12(+2.26%)
Nov 27, 2018	50.17	50.62	49.41	49.69	134,637	-0.64(-1.28%)
Nov 26, 2018	49.32	50.62	49.32	50.33	224,693	+1.62(+3.33%)
Nov 23, 2018	48.88	49.49	48.71	48.71	154,455	-0.53(-1.08%)
Nov 21, 2018		49.25	49.25	49.25	0	-0.01(-0.02%)
Nov 20, 2018	49.47	50.06	48.82	49.25	147,957	-0.72(-1.45%)
Nov 19, 2018	50.46	51.01	49.59	49.98	136,700	-0.49(-0.97%)
Nov 16, 2018	50.49	51.00	49.98	50.47	208,159	-0.44(-0.86%)
Nov 15, 2018	49.52	51.05	49.18	50.90	152,770	+1.07(+2.15%)
Nov 14, 2018	51.37	51.60	49.43	49.83	147,114	-1.11(-2.17%)
Nov 13, 2018	51.12	52.23	50.88	50.94	153,599	-0.06(-0.12%)
Nov 12, 2018	51.74	51.95	50.93	51.00	112,072	-0.89(-1.71%)
Nov 09, 2018	52.31	53.05	51.42	51.89	183,029	-0.68(-1.29%)
Nov 08, 2018	51.95	52.81	51.89	52.57	139,876	+0.31(+0.60%)
Nov 07, 2018	52.39	52.69	50.96	52.25	185,426	+0.11(+0.22%)
Nov 06, 2018	51.69	52.44	51.10	52.14	187,360	+0.44(+0.86%)
Nov 05, 2018	51.33	51.79	50.68	51.69	129,810	+0.39(+0.76%)
Nov 02, 2018	52.05	52.16	50.67	51.30	148,144	-0.07(-0.14%)

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.