Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	44.71	45.36	44.29	45.19	517,658	+0.42(+0.93%)
Jan 30, 2019	44.28	44.89	44.10	44.77	388,796	+0.70(+1.59%)
Jan 29, 2019	44.36	44.43	43.85	44.07	412,556	-0.30(-0.68%)
Jan 28, 2019	43.20	44.88	43.09	44.37	365,676	+0.64(+1.47%)
Jan 25, 2019	44.32	44.71	43.66	43.73	423,773	-0.25(-0.56%)
Jan 24, 2019	43.43	44.43	43.43	43.97	377,866	+0.49(+1.13%)
Jan 23, 2019	43.69	43.79	43.07	43.48	489,189	-0.13(-0.29%)
Jan 22, 2019	43.68	44.72	42.78	43.61	934,535	-0.14(-0.33%)
Jan 18, 2019	43.05	43.86	42.99	43.75	476,897	+0.82(+1.92%)
Jan 17, 2019	42.18	43.18	42.18	42.92	825,454	+0.56(+1.32%)
Jan 16, 2019	42.84	43.25	42.32	42.36	532,861	-0.37(-0.87%)
Jan 15, 2019	42.76	42.81	42.24	42.74	584,007	+0.14(+0.33%)
Jan 14, 2019	43.16	43.16	42.41	42.60	460,367	-0.69(-1.60%)
Jan 11, 2019	44.19	44.19	42.20	43.29	836,555	+0.95(+2.23%)
Jan 10, 2019	41.44	42.39	41.41	42.34	466,944	+0.57(+1.35%)
Jan 09, 2019	41.42	41.90	40.78	41.78	1,429,324	+0.46(+1.11%)
Jan 08, 2019	41.19	41.52	40.69	41.32	510,939	+0.45(+1.10%)
Jan 07, 2019	39.60	41.07	39.52	40.87	831,187	+1.34(+3.40%)
Jan 04, 2019	38.69	39.60	38.09	39.52	743,129	+1.43(+3.74%)
Jan 03, 2019	39.36	39.36	38.01	38.10	687,544	-1.61(-4.05%)
Jan 02, 2019	39.39	40.38	38.87	39.70	676,693	-0.25(-0.62%)
Dec 31, 2018	39.23	39.95	38.63	39.95	776,714	+1.11(+2.86%)
Dec 28, 2018	38.73	39.45	37.99	38.84	667,412	+0.10(+0.25%)
Dec 27, 2018	38.12	38.87	36.65	38.74	1,114,676	+0.31(+0.81%)
Dec 26, 2018	37.07	38.46	37.04	38.43	709,398	+1.66(+4.51%)
Dec 24, 2018	37.89	38.47	36.64	36.77	1,336,656	-1.50(-3.93%)
Dec 21, 2018	39.98	40.52	38.28	38.28	1,428,860	-1.76(-4.39%)
Dec 20, 2018	40.50	40.73	39.26	40.03	487,381	-0.47(-1.17%)
Dec 19, 2018	41.89	42.62	40.41	40.51	487,418	-1.14(-2.74%)
Dec 18, 2018	42.42	42.64	41.63	41.65	529,319	+0.01(+0.02%)
Dec 17, 2018	42.09	44.05	41.07	41.64	550,306	-0.63(-1.48%)
Dec 14, 2018	43.03	43.33	41.99	42.27	493,384	-1.13(-2.61%)
Dec 13, 2018	44.42	44.59	43.33	43.40	364,786	-1.03(-2.32%)
Dec 12, 2018	43.72	44.95	43.72	44.43	511,446	+1.13(+2.61%)
Dec 11, 2018	43.35	43.93	42.86	43.30	494,379	+0.52(+1.22%)
Dec 10, 2018	43.02	43.88	42.35	42.78	525,246	-0.20(-0.48%)
Dec 07, 2018	43.91	44.42	42.49	42.98	1,745,164	-0.97(-2.22%)
Dec 06, 2018	43.70	44.22	41.76	43.96	847,186	+0.05(+0.12%)
Dec 04, 2018	45.69	46.44	43.76	43.90	739,661	-1.77(-3.87%)
Dec 03, 2018	46.07	46.22	45.18	45.67	420,138	+0.46(+1.01%)
Nov 30, 2018	45.30	46.14	45.04	45.21	512,356	+0.04(+0.08%)
Nov 29, 2018	45.03	45.44	43.80	45.18	367,422	+0.05(+0.11%)
Nov 28, 2018	44.05	45.41	43.56	45.13	548,965	+1.38(+3.15%)
Nov 27, 2018	43.75	44.31	43.48	43.75	336,736	-0.33(-0.75%)
Nov 26, 2018	43.42	44.18	43.26	44.08	524,275	+1.18(+2.76%)
Nov 23, 2018	42.89	43.84	42.27	42.89	152,355	-0.07(-0.17%)
Nov 21, 2018		42.97	42.97	42.97	0	+0.53(+1.24%)
Nov 20, 2018	42.55	43.02	41.88	42.44	847,090	-0.71(-1.65%)
Nov 19, 2018	43.07	43.95	42.50	43.15	936,470	+0.01(+0.03%)
Nov 16, 2018	42.40	43.25	41.79	43.14	764,234	+0.49(+1.15%)
Nov 15, 2018	42.24	42.68	41.43	42.65	435,933	+0.49(+1.16%)
Nov 14, 2018	42.40	43.40	42.06	42.16	420,372	-0.21(-0.51%)
Nov 13, 2018	42.34	43.15	42.14	42.37	453,263	+0.00(+0.00%)
Nov 12, 2018	43.31	43.53	42.15	42.37	622,605	-0.76(-1.77%)
Nov 09, 2018	44.36	44.67	42.86	43.14	698,500	-1.50(-3.36%)
Nov 08, 2018	44.77	45.25	44.29	44.63	574,134	-0.33(-0.74%)
Nov 07, 2018	44.58	45.22	43.87	44.97	738,733	+1.22(+2.78%)
Nov 06, 2018	43.53	44.45	43.53	43.75	735,434	+0.10(+0.24%)
Nov 05, 2018	45.11	45.49	43.30	43.64	804,934	-1.28(-2.85%)
Nov 02, 2018	44.23	44.97	43.26	44.92	1,292,564	+0.87(+1.98%)

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.