Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	45.46	45.78	44.44	45.28	17,980,260	-0.51(-1.12%)
Jan 30, 2019	46.09	46.21	45.72	45.79	11,155,468	-0.20(-0.43%)
Jan 29, 2019	46.09	46.40	45.97	45.99	7,543,884	-0.11(-0.24%)
Jan 28, 2019	45.44	46.17	45.44	46.10	8,127,820	+0.38(+0.84%)
Jan 25, 2019	45.54	45.93	45.20	45.72	8,045,932	+0.54(+1.19%)
Jan 24, 2019	44.98	45.50	44.64	45.18	9,670,237	+0.03(+0.06%)
Jan 23, 2019	45.31	45.45	44.74	45.15	7,711,893	-0.08(-0.17%)
Jan 22, 2019	45.21	45.57	44.92	45.23	11,785,909	-0.30(-0.66%)
Jan 18, 2019	45.14	45.56	44.49	45.53	10,340,626	+0.90(+2.01%)
Jan 17, 2019	44.10	44.79	43.87	44.63	11,274,471	+0.28(+0.64%)
Jan 16, 2019	43.67	44.42	43.45	44.35	13,174,243	+1.12(+2.59%)
Jan 15, 2019	42.84	43.28	42.44	43.23	9,364,850	+0.29(+0.68%)
Jan 14, 2019	42.35	43.28	42.28	42.94	6,702,302	+0.21(+0.48%)
Jan 11, 2019	42.31	42.94	42.09	42.73	7,744,534	+0.13(+0.30%)
Jan 10, 2019	42.47	42.78	42.07	42.61	9,525,163	-0.15(-0.34%)
Jan 09, 2019	42.55	42.87	42.20	42.75	7,692,352	+0.32(+0.75%)
Jan 08, 2019	42.35	42.47	41.58	42.43	11,959,528	+0.36(+0.85%)
Jan 07, 2019	41.65	42.46	41.33	42.08	9,063,626	+0.27(+0.65%)
Jan 04, 2019	41.31	41.92	41.10	41.80	11,828,084	+1.29(+3.19%)
Jan 03, 2019	40.53	41.32	40.23	40.51	10,805,099	-0.16(-0.40%)
Jan 02, 2019	39.52	40.76	39.36	40.67	11,041,577	+0.67(+1.67%)
Dec 31, 2018	40.00	40.28	39.19	40.01	10,992,544	+0.22(+0.56%)
Dec 28, 2018	39.61	40.25	39.39	39.78	11,140,962	+0.34(+0.87%)
Dec 27, 2018	39.07	39.47	38.17	39.44	11,755,835	-0.26(-0.65%)
Dec 26, 2018	38.06	39.72	37.58	39.70	15,964,589	+1.89(+5.00%)
Dec 24, 2018	38.30	38.64	37.81	37.81	9,297,254	-0.73(-1.89%)
Dec 21, 2018	39.18	39.79	38.47	38.54	15,635,264	-0.58(-1.49%)
Dec 20, 2018	38.86	39.47	38.71	39.12	28,228,866	+0.01(+0.02%)
Dec 19, 2018	40.20	40.74	38.95	39.11	20,940,190	-1.20(-2.97%)
Dec 18, 2018	41.14	41.55	40.11	40.31	18,815,152	-0.64(-1.56%)
Dec 17, 2018	41.05	41.89	40.78	40.94	14,445,449	-0.24(-0.58%)
Dec 14, 2018	41.57	42.38	41.11	41.18	14,876,772	-0.81(-1.92%)
Dec 13, 2018	43.19	43.32	41.89	41.99	14,262,288	-1.16(-2.70%)
Dec 12, 2018	43.22	43.73	42.71	43.15	11,800,569	+0.53(+1.23%)
Dec 11, 2018	43.58	43.72	42.42	42.62	11,455,721	-0.44(-1.03%)
Dec 10, 2018	43.77	43.92	42.57	43.07	15,180,864	-0.87(-1.97%)
Dec 07, 2018	44.23	44.95	43.56	43.93	16,152,012	-0.40(-0.90%)
Dec 06, 2018	43.82	44.37	43.25	44.33	19,879,592	-0.36(-0.80%)
Dec 04, 2018	46.90	47.12	44.33	44.69	23,180,550	-2.59(-5.48%)
Dec 03, 2018	47.97	48.10	46.80	47.28	10,656,757	-0.07(-0.14%)
Nov 30, 2018	46.51	47.48	46.51	47.35	5,864,358	+0.61(+1.31%)
Nov 29, 2018	46.56	47.01	46.20	46.73	6,774,560	-0.15(-0.33%)
Nov 28, 2018	46.55	46.98	45.77	46.89	8,765,555	+0.45(+0.97%)
Nov 27, 2018	46.56	46.84	46.13	46.44	7,018,319	-0.25(-0.55%)
Nov 26, 2018	46.36	47.09	46.36	46.69	10,152,489	+0.88(+1.93%)
Nov 23, 2018	45.55	46.29	45.41	45.81	4,077,280	-0.10(-0.22%)
Nov 21, 2018		45.91	45.91	45.91	0	+0.17(+0.37%)
Nov 20, 2018	46.05	46.59	45.63	45.74	10,750,724	-0.87(-1.88%)
Nov 19, 2018	46.70	47.28	46.28	46.62	8,845,859	-0.08(-0.18%)
Nov 16, 2018	46.28	46.89	46.25	46.70	9,069,063	-0.04(-0.09%)
Nov 15, 2018	45.47	46.84	45.19	46.74	11,238,218	+0.84(+1.83%)
Nov 14, 2018	47.10	47.30	45.37	45.90	12,567,751	-0.87(-1.87%)
Nov 13, 2018	46.57	47.50	46.57	46.78	9,557,075	+0.25(+0.55%)
Nov 12, 2018	46.94	47.24	46.49	46.52	6,805,982	-0.57(-1.21%)
Nov 09, 2018	47.28	47.69	46.76	47.09	8,585,607	-0.26(-0.56%)
Nov 08, 2018	46.80	47.65	46.80	47.35	6,596,543	+0.23(+0.49%)
Nov 07, 2018	47.01	47.29	46.23	47.12	13,967,749	+0.18(+0.38%)
Nov 06, 2018	46.56	47.12	46.25	46.95	6,363,117	+0.31(+0.66%)
Nov 05, 2018	46.20	46.84	46.20	46.64	7,783,583	+0.20(+0.42%)
Nov 02, 2018	46.63	46.93	46.01	46.45	8,963,421	+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.