Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	45.84	46.16	44.82	45.66	17,830,654	-0.52(-1.12%)
Jan 30, 2019	46.47	46.59	46.10	46.18	11,062,648	-0.20(-0.43%)
Jan 29, 2019	46.47	46.79	46.36	46.38	7,481,114	-0.11(-0.24%)
Jan 28, 2019	45.83	46.56	45.83	46.49	8,060,192	+0.39(+0.84%)
Jan 25, 2019	45.92	46.32	45.58	46.10	7,978,985	+0.54(+1.19%)
Jan 24, 2019	45.36	45.88	45.01	45.56	9,589,776	+0.03(+0.06%)
Jan 23, 2019	45.69	45.83	45.12	45.53	7,647,726	-0.08(-0.17%)
Jan 22, 2019	45.59	45.95	45.30	45.61	11,687,844	-0.30(-0.66%)
Jan 18, 2019	45.52	45.95	44.87	45.91	10,254,586	+0.91(+2.01%)
Jan 17, 2019	44.47	45.16	44.24	45.01	11,180,661	+0.28(+0.64%)
Jan 16, 2019	44.03	44.79	43.82	44.72	13,064,626	+1.13(+2.59%)
Jan 15, 2019	43.20	43.64	42.80	43.59	9,286,929	+0.29(+0.68%)
Jan 14, 2019	42.70	43.64	42.64	43.30	6,646,535	+0.21(+0.48%)
Jan 11, 2019	42.67	43.30	42.45	43.09	7,680,095	+0.13(+0.30%)
Jan 10, 2019	42.83	43.14	42.42	42.96	9,445,908	-0.15(-0.34%)
Jan 09, 2019	42.90	43.23	42.55	43.11	7,628,348	+0.32(+0.75%)
Jan 08, 2019	42.70	42.83	41.93	42.79	11,860,018	+0.36(+0.85%)
Jan 07, 2019	42.00	42.82	41.68	42.43	8,988,212	+0.28(+0.65%)
Jan 04, 2019	41.65	42.27	41.45	42.15	11,729,667	+1.30(+3.19%)
Jan 03, 2019	40.87	41.67	40.57	40.85	10,715,195	-0.16(-0.40%)
Jan 02, 2019	39.85	41.10	39.69	41.01	10,949,705	+0.67(+1.67%)
Dec 31, 2018	40.33	40.62	39.52	40.34	10,901,080	+0.22(+0.56%)
Dec 28, 2018	39.95	40.59	39.72	40.12	11,048,263	+0.34(+0.87%)
Dec 27, 2018	39.39	39.80	38.49	39.77	11,658,020	-0.26(-0.65%)
Dec 26, 2018	38.38	40.05	37.89	40.03	15,831,755	+1.91(+5.00%)
Dec 24, 2018	38.63	38.96	38.13	38.13	9,219,895	-0.73(-1.89%)
Dec 21, 2018	39.51	40.13	38.79	38.86	15,505,170	-0.59(-1.49%)
Dec 20, 2018	39.19	39.80	39.04	39.45	27,993,770	+0.01(+0.02%)
Dec 19, 2018	40.53	41.08	39.28	39.44	20,765,794	-1.21(-2.97%)
Dec 18, 2018	41.48	41.90	40.45	40.65	18,658,456	-0.64(-1.56%)
Dec 17, 2018	41.40	42.24	41.12	41.29	14,325,144	-0.24(-0.58%)
Dec 14, 2018	41.92	42.73	41.46	41.53	14,752,875	-0.81(-1.92%)
Dec 13, 2018	43.56	43.68	42.24	42.34	14,143,508	-1.17(-2.70%)
Dec 12, 2018	43.58	44.10	43.07	43.51	11,702,291	+0.53(+1.23%)
Dec 11, 2018	43.94	44.09	42.78	42.98	11,360,315	-0.45(-1.03%)
Dec 10, 2018	44.14	44.28	42.93	43.43	15,054,434	-0.87(-1.97%)
Dec 07, 2018	44.60	45.33	43.92	44.30	16,017,494	-0.40(-0.90%)
Dec 06, 2018	44.19	44.74	43.61	44.70	19,714,030	-0.36(-0.80%)
Dec 04, 2018	47.29	47.51	44.70	45.06	22,987,496	-2.61(-5.48%)
Dec 03, 2018	48.38	48.51	47.20	47.67	10,568,005	-0.07(-0.14%)
Nov 30, 2018	46.90	47.88	46.90	47.74	5,815,518	+0.62(+1.31%)
Nov 29, 2018	46.96	47.40	46.59	47.13	6,718,139	-0.15(-0.33%)
Nov 28, 2018	46.94	47.38	46.16	47.28	8,692,553	+0.45(+0.97%)
Nov 27, 2018	46.95	47.23	46.52	46.83	6,959,869	-0.26(-0.55%)
Nov 26, 2018	46.75	47.49	46.75	47.08	10,067,936	+0.89(+1.93%)
Nov 23, 2018	45.93	46.68	45.79	46.19	4,043,323	-0.10(-0.22%)
Nov 21, 2018		46.30	46.30	46.30	0	+0.17(+0.37%)
Nov 20, 2018	46.44	46.98	46.01	46.12	10,661,189	-0.88(-1.88%)
Nov 19, 2018	47.09	47.67	46.66	47.01	8,772,189	-0.09(-0.18%)
Nov 16, 2018	46.66	47.28	46.63	47.09	8,993,533	-0.04(-0.09%)
Nov 15, 2018	45.85	47.24	45.57	47.14	11,144,623	+0.85(+1.83%)
Nov 14, 2018	47.49	47.70	45.75	46.29	12,463,083	-0.88(-1.87%)
Nov 13, 2018	46.96	47.90	46.96	47.17	9,477,481	+0.26(+0.55%)
Nov 12, 2018	47.33	47.63	46.88	46.91	6,749,301	-0.57(-1.21%)
Nov 09, 2018	47.67	48.09	47.15	47.49	8,514,104	-0.27(-0.56%)
Nov 08, 2018	47.20	48.05	47.20	47.75	6,541,605	+0.23(+0.49%)
Nov 07, 2018	47.40	47.68	46.62	47.52	13,851,422	+0.18(+0.38%)
Nov 06, 2018	46.96	47.52	46.64	47.34	6,310,123	+0.31(+0.66%)
Nov 05, 2018	46.59	47.23	46.59	47.03	7,718,759	+0.20(+0.42%)
Nov 02, 2018	47.02	47.32	46.40	46.84	8,888,771	+0.15(+0.33%)

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.