Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	45.87	46.45	45.87	46.35	231,676	+0.46(+1.00%)
Jan 30, 2019	45.60	46.07	45.38	45.90	245,433	+0.55(+1.21%)
Jan 29, 2019	45.31	45.49	45.19	45.35	67,310	+0.02(+0.04%)
Jan 28, 2019	45.24	45.36	44.99	45.33	170,263	-0.27(-0.58%)
Jan 25, 2019	45.56	45.77	45.56	45.60	70,751	+0.39(+0.87%)
Jan 24, 2019	45.14	45.35	44.98	45.20	79,984	+0.09(+0.20%)
Jan 23, 2019	45.36	45.42	44.78	45.11	124,648	-0.02(-0.04%)
Jan 22, 2019	45.45	45.45	44.86	45.13	88,987	-0.60(-1.32%)
Jan 18, 2019	45.35	45.80	45.31	45.73	50,521	+0.74(+1.65%)
Jan 17, 2019	44.57	45.19	44.56	44.99	47,259	+0.26(+0.57%)
Jan 16, 2019	44.72	44.92	44.55	44.74	39,432	+0.19(+0.43%)
Jan 15, 2019	44.30	44.63	44.29	44.54	72,854	+0.23(+0.52%)
Jan 14, 2019	44.06	44.43	43.97	44.31	45,889	-0.06(-0.14%)
Jan 11, 2019	44.10	44.46	44.10	44.38	85,186	+0.08(+0.19%)
Jan 10, 2019	43.92	44.36	43.73	44.30	201,619	+0.16(+0.35%)
Jan 09, 2019	44.13	44.37	43.96	44.14	78,670	+0.23(+0.52%)
Jan 08, 2019	43.99	44.11	43.53	43.91	105,626	+0.37(+0.84%)
Jan 07, 2019	43.35	43.89	43.12	43.55	75,610	+0.27(+0.63%)
Jan 04, 2019	42.49	43.30	42.49	43.27	198,039	+1.44(+3.45%)
Jan 03, 2019	42.52	42.52	41.75	41.83	75,253	-0.96(-2.24%)
Jan 02, 2019	41.88	42.90	41.88	42.79	120,321	+0.23(+0.54%)
Dec 31, 2018	42.45	42.74	42.12	42.56	301,815	+0.37(+0.89%)
Dec 28, 2018	42.50	42.78	42.07	42.18	320,624	-0.02(-0.04%)
Dec 27, 2018	41.32	42.20	40.76	42.20	718,413	+0.31(+0.73%)
Dec 26, 2018	40.36	41.96	39.83	41.89	366,728	+1.51(+3.74%)
Dec 24, 2018	40.95	41.18	40.31	40.38	61,675	-0.96(-2.32%)
Dec 21, 2018	42.07	42.71	41.20	41.34	139,863	-0.70(-1.67%)
Dec 20, 2018	42.66	42.82	41.65	42.05	202,424	-0.80(-1.88%)
Dec 19, 2018	43.55	44.08	42.54	42.85	228,695	-0.64(-1.46%)
Dec 18, 2018	43.77	44.08	43.14	43.49	96,179	-0.05(-0.12%)
Dec 17, 2018	44.14	44.43	43.35	43.54	135,140	-0.87(-1.96%)
Dec 14, 2018	44.78	45.04	44.30	44.41	78,078	-0.83(-1.84%)
Dec 13, 2018	45.48	45.50	45.02	45.24	110,383	-0.04(-0.08%)
Dec 12, 2018	45.37	45.89	45.28	45.28	82,811	+0.07(+0.16%)
Dec 11, 2018	45.66	45.80	44.80	45.20	61,232	+0.07(+0.16%)
Dec 10, 2018	45.21	45.36	44.26	45.13	119,074	-0.19(-0.42%)
Dec 07, 2018	46.27	46.52	45.24	45.32	122,147	-1.04(-2.23%)
Dec 06, 2018	45.95	46.39	45.11	46.36	95,032	-0.24(-0.52%)
Dec 04, 2018	47.95	47.95	46.57	46.60	83,874	-1.50(-3.12%)
Dec 03, 2018	48.14	48.23	47.74	48.10	162,304	+0.56(+1.17%)
Nov 30, 2018	47.22	47.57	47.22	47.54	42,538	+0.18(+0.39%)
Nov 29, 2018	47.31	47.56	47.14	47.36	77,966	-0.07(-0.15%)
Nov 28, 2018	46.61	47.47	46.48	47.43	68,680	+0.95(+2.05%)
Nov 27, 2018	46.14	46.51	46.12	46.48	71,840	+0.18(+0.40%)
Nov 26, 2018	46.13	46.38	46.04	46.30	46,407	+0.64(+1.40%)
Nov 23, 2018	45.54	45.84	45.54	45.66	38,929	-0.22(-0.48%)
Nov 21, 2018		45.88	45.88	45.88	0	+0.16(+0.36%)
Nov 20, 2018	46.08	46.19	45.58	45.71	92,004	-0.98(-2.10%)
Nov 19, 2018	47.16	47.23	46.57	46.69	61,519	-0.58(-1.22%)
Nov 16, 2018	47.00	47.36	46.99	47.27	35,102	+0.10(+0.21%)
Nov 15, 2018	46.71	47.24	46.32	47.17	41,056	+0.19(+0.41%)
Nov 14, 2018	47.69	47.71	46.73	46.98	388,275	-0.44(-0.93%)
Nov 13, 2018	47.52	47.79	47.24	47.41	122,575	+0.02(+0.04%)
Nov 12, 2018	47.99	48.02	47.40	47.40	45,605	-0.74(-1.54%)
Nov 09, 2018	48.31	48.33	47.85	48.14	35,867	-0.32(-0.66%)
Nov 08, 2018	48.45	48.70	48.35	48.46	44,381	-0.11(-0.23%)
Nov 07, 2018	48.05	48.60	47.99	48.57	72,100	+0.86(+1.80%)
Nov 06, 2018	47.38	47.71	47.38	47.71	38,652	+0.33(+0.70%)
Nov 05, 2018	47.01	47.51	47.01	47.38	54,332	+0.46(+0.97%)
Nov 02, 2018	47.53	47.57	46.66	46.92	101,261	-0.29(-0.62%)

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.