Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	41.78	41.87	41.54	41.73	1,146,120	-0.04(-0.10%)
Jan 30, 2019	41.83	41.89	41.76	41.77	1,108,288	-0.04(-0.10%)
Jan 29, 2019	41.90	41.96	41.80	41.81	900,821	-0.06(-0.14%)
Jan 28, 2019	41.85	41.97	41.79	41.87	564,469	+0.01(+0.02%)
Jan 25, 2019	42.16	42.16	41.76	41.86	1,867,700	-0.21(-0.50%)
Jan 24, 2019	42.24	42.25	42.02	42.07	1,339,915	-0.16(-0.38%)
Jan 23, 2019	42.26	42.28	42.21	42.23	1,232,482	-0.02(-0.05%)
Jan 22, 2019	42.26	42.28	42.23	42.25	550,419	-0.02(-0.05%)
Jan 18, 2019	42.23	42.30	42.22	42.27	455,600	+0.05(+0.12%)
Jan 17, 2019	42.24	42.26	42.22	42.22	820,816	-0.02(-0.05%)
Jan 16, 2019	42.24	42.25	42.22	42.24	934,885	+0.00(+0.00%)
Jan 15, 2019	42.22	42.25	42.22	42.24	912,104	+0.03(+0.07%)
Jan 14, 2019	42.23	42.26	42.19	42.21	491,335	-0.04(-0.09%)
Jan 11, 2019	42.22	42.25	42.21	42.25	494,800	+0.02(+0.05%)
Jan 10, 2019	42.18	42.25	42.16	42.23	504,830	+0.04(+0.09%)
Jan 09, 2019	42.17	42.21	42.12	42.19	1,049,617	+0.04(+0.09%)
Jan 08, 2019	42.10	42.20	42.07	42.15	1,034,305	+0.08(+0.19%)
Jan 07, 2019	42.09	42.13	42.03	42.07	786,306	-0.04(-0.09%)
Jan 04, 2019	42.06	42.16	42.04	42.11	465,900	+0.03(+0.07%)
Jan 03, 2019	41.93	42.13	41.87	42.08	665,563	+0.14(+0.33%)
Jan 02, 2019	41.92	42.03	41.81	41.94	783,375	-0.05(-0.12%)
Dec 31, 2018	41.89	42.00	41.76	41.99	618,200	+0.13(+0.31%)
Dec 28, 2018	41.90	41.99	41.74	41.86	724,500	-0.08(-0.19%)
Dec 27, 2018	41.66	41.98	41.57	41.94	1,806,591	+0.26(+0.62%)
Dec 26, 2018	41.69	41.84	41.61	41.68	877,789	+0.09(+0.22%)
Dec 24, 2018	41.76	41.86	41.54	41.59	597,300	-0.19(-0.45%)
Dec 21, 2018	41.72	41.91	41.69	41.78	1,258,700	+0.06(+0.14%)
Dec 20, 2018	41.81	41.84	41.60	41.72	1,258,305	+0.01(+0.02%)
Dec 19, 2018	41.72	41.94	41.70	41.71	799,736	+0.03(+0.07%)
Dec 18, 2018	41.85	41.92	41.68	41.68	520,018	-0.12(-0.29%)
Dec 17, 2018	41.89	41.95	41.80	41.80	738,073	-0.10(-0.24%)
Dec 14, 2018	41.88	41.99	41.86	41.90	658,800	-0.01(-0.02%)
Dec 13, 2018	41.88	41.97	41.86	41.91	439,042	+0.04(+0.10%)
Dec 12, 2018	41.90	42.03	41.85	41.87	836,986	+0.01(+0.02%)
Dec 11, 2018	41.86	41.98	41.83	41.86	691,542	-0.05(-0.12%)
Dec 10, 2018	41.89	41.98	41.73	41.91	720,350	+0.02(+0.05%)
Dec 07, 2018	41.93	42.07	41.84	41.89	640,300	-0.02(-0.05%)
Dec 06, 2018	41.90	41.96	41.71	41.91	634,590	-0.02(-0.05%)
Dec 04, 2018	41.91	42.04	41.84	41.93	743,200	+0.02(+0.05%)
Dec 03, 2018	41.90	41.97	41.85	41.91	580,784	+0.05(+0.12%)
Nov 30, 2018	41.81	41.90	41.67	41.86	945,900	+0.00(+0.00%)
Nov 29, 2018	41.83	41.88	41.63	41.86	374,463	-0.02(-0.05%)
Nov 28, 2018	41.77	41.95	41.65	41.88	1,397,027	+0.23(+0.55%)
Nov 27, 2018	41.89	41.99	41.50	41.65	806,533	-0.21(-0.50%)
Nov 26, 2018	41.70	42.07	41.65	41.86	1,134,169	+0.34(+0.82%)
Nov 23, 2018	41.60	41.82	41.48	41.52	207,700	-0.08(-0.19%)
Nov 21, 2018		41.60	41.60	41.60	0	+0.08(+0.19%)
Nov 20, 2018	41.24	41.64	41.23	41.52	1,454,977	+0.20(+0.48%)
Nov 19, 2018	41.15	41.51	41.15	41.32	706,918	+0.06(+0.15%)
Nov 16, 2018	41.23	41.31	41.10	41.26	643,700	-0.10(-0.24%)
Nov 15, 2018	41.14	41.38	41.00	41.36	702,797	+0.23(+0.56%)
Nov 14, 2018	41.51	41.58	41.12	41.13	1,267,814	-0.30(-0.72%)
Nov 13, 2018	41.50	41.67	41.31	41.43	1,078,264	-0.04(-0.10%)
Nov 12, 2018	41.86	41.90	41.33	41.47	2,061,262	-0.37(-0.88%)
Nov 09, 2018	42.03	42.10	41.82	41.84	552,300	-0.22(-0.52%)
Nov 08, 2018	42.05	42.15	41.45	42.06	499,270	-0.02(-0.05%)
Nov 07, 2018	42.05	42.10	42.03	42.08	427,098	+0.03(+0.07%)
Nov 06, 2018	41.99	42.08	41.99	42.05	868,232	+0.05(+0.12%)
Nov 05, 2018	41.91	42.02	41.91	42.00	538,636	+0.06(+0.14%)
Nov 02, 2018	41.95	41.98	41.89	41.94	631,600	-0.01(-0.02%)

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.