Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	45.83	46.40	45.76	46.37	1,328,361	+0.56(+1.21%)
Jan 30, 2019	45.41	46.04	45.22	45.81	1,120,495	+0.59(+1.30%)
Jan 29, 2019	45.35	45.56	44.99	45.22	1,081,310	-0.19(-0.41%)
Jan 28, 2019	44.68	45.48	44.33	45.41	1,819,283	+0.54(+1.20%)
Jan 25, 2019	44.71	45.09	44.67	44.87	1,476,576	+0.17(+0.38%)
Jan 24, 2019	44.10	45.32	44.06	44.70	2,529,264	+0.35(+0.80%)
Jan 23, 2019	43.71	44.35	43.16	44.35	2,509,347	+0.66(+1.50%)
Jan 22, 2019	43.82	44.70	43.11	43.69	2,914,582	-0.96(-2.15%)
Jan 18, 2019	44.23	45.27	44.06	44.65	2,499,205	+0.58(+1.32%)
Jan 17, 2019	44.49	44.49	43.14	44.07	2,906,011	-0.03(-0.06%)
Jan 16, 2019	44.92	45.52	43.55	44.09	4,948,684	-0.72(-1.62%)
Jan 15, 2019	46.01	46.01	44.56	44.82	2,673,084	-1.12(-2.44%)
Jan 14, 2019	46.73	46.86	45.84	45.94	1,458,556	-0.98(-2.08%)
Jan 11, 2019	47.44	47.69	46.87	46.91	1,293,548	-0.80(-1.68%)
Jan 10, 2019	48.06	48.28	47.23	47.71	1,466,857	-0.32(-0.67%)
Jan 09, 2019	47.01	48.28	46.90	48.03	2,779,832	+1.11(+2.37%)
Jan 08, 2019	46.74	47.25	46.37	46.92	1,481,038	+0.32(+0.69%)
Jan 07, 2019	46.10	47.41	46.10	46.60	3,131,263	+0.39(+0.84%)
Jan 04, 2019	45.42	46.28	45.07	46.21	1,201,381	+1.25(+2.77%)
Jan 03, 2019	44.94	45.49	44.02	44.97	1,493,483	-0.02(-0.04%)
Jan 02, 2019	44.77	45.99	44.45	44.99	1,391,453	-0.01(-0.02%)
Dec 31, 2018	44.67	45.01	43.80	44.99	1,439,876	+0.37(+0.83%)
Dec 28, 2018	44.89	45.33	44.29	44.62	1,105,175	-0.24(-0.54%)
Dec 27, 2018	44.60	44.88	43.60	44.87	1,253,552	-0.18(-0.39%)
Dec 26, 2018	43.92	45.15	43.05	45.04	1,788,014	+1.21(+2.77%)
Dec 24, 2018	44.65	44.65	43.32	43.83	907,895	-1.09(-2.42%)
Dec 21, 2018	45.79	46.59	44.86	44.92	2,055,828	-0.76(-1.66%)
Dec 20, 2018	47.27	47.34	45.17	45.68	2,132,521	-1.95(-4.10%)
Dec 19, 2018	48.13	48.66	47.45	47.63	1,862,015	-0.19(-0.39%)
Dec 18, 2018	48.83	49.25	47.76	47.81	1,535,120	-0.93(-1.90%)
Dec 17, 2018	49.35	49.60	48.55	48.74	1,235,666	-0.79(-1.60%)
Dec 14, 2018	49.45	50.69	49.10	49.53	1,090,804	-0.21(-0.42%)
Dec 13, 2018	50.31	50.62	49.45	49.74	1,407,928	-0.46(-0.92%)
Dec 12, 2018	49.57	51.06	49.28	50.21	2,039,323	+0.98(+1.98%)
Dec 11, 2018	50.52	50.92	48.99	49.23	2,002,159	-0.98(-1.96%)
Dec 10, 2018	51.72	52.98	49.82	50.21	4,359,426	+0.14(+0.29%)
Dec 07, 2018	49.20	50.44	48.52	50.07	2,562,511	+0.67(+1.36%)
Dec 06, 2018	48.73	49.41	47.27	49.40	1,935,770	+0.53(+1.09%)
Dec 04, 2018	49.94	50.09	48.31	48.87	3,254,834	-1.09(-2.17%)
Dec 03, 2018	50.18	50.18	48.48	49.95	2,119,779	+1.90(+3.96%)
Nov 30, 2018	48.69	48.98	47.82	48.05	2,562,867	-0.75(-1.54%)
Nov 29, 2018	49.25	49.55	48.65	48.80	1,191,437	-0.56(-1.14%)
Nov 28, 2018	49.20	49.46	48.52	49.36	778,901	+0.28(+0.57%)
Nov 27, 2018	49.22	49.67	48.66	49.09	1,040,711	-0.14(-0.29%)
Nov 26, 2018	48.43	49.39	48.42	49.23	1,333,023	+0.81(+1.67%)
Nov 23, 2018	49.04	49.04	48.13	48.42	589,585	-0.61(-1.24%)
Nov 21, 2018		49.03	49.03	49.03	0	+0.17(+0.34%)
Nov 20, 2018	49.23	49.56	48.69	48.86	1,549,210	-0.32(-0.65%)
Nov 19, 2018	49.20	49.52	48.93	49.18	1,325,085	+0.00(+0.00%)
Nov 16, 2018	49.08	49.87	48.91	49.18	2,128,042	-0.08(-0.17%)
Nov 15, 2018	50.09	50.31	49.11	49.26	2,316,195	-0.90(-1.80%)
Nov 14, 2018	51.36	51.47	49.72	50.16	1,949,470	-1.37(-2.66%)
Nov 13, 2018	52.07	52.58	51.35	51.53	1,330,766	-0.30(-0.58%)
Nov 12, 2018	53.06	53.23	51.66	51.83	931,651	-0.99(-1.86%)
Nov 09, 2018	52.08	53.01	51.93	52.82	1,147,082	+0.66(+1.26%)
Nov 08, 2018	52.82	52.93	52.09	52.16	2,003,448	-0.23(-0.43%)
Nov 07, 2018	53.05	53.58	52.33	52.38	2,582,572	-0.48(-0.92%)
Nov 06, 2018	52.65	53.12	51.98	52.87	2,157,525	+1.11(+2.15%)
Nov 05, 2018	52.18	52.83	51.67	51.76	2,374,609	-0.42(-0.80%)
Nov 02, 2018	52.38	53.22	51.85	52.18	2,169,586	-0.06(-0.11%)

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.