Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	47.94	48.75	47.94	48.27	1,451,278	+0.43(+0.91%)
Jan 30, 2019	47.76	48.00	47.50	47.84	315,081	+0.22(+0.46%)
Jan 29, 2019	48.09	48.09	47.42	47.62	335,722	-0.39(-0.80%)
Jan 28, 2019	47.97	48.03	47.76	48.01	515,793	-0.17(-0.35%)
Jan 25, 2019	47.33	48.42	47.33	48.17	773,997	+1.01(+2.14%)
Jan 24, 2019	47.20	47.38	47.03	47.17	339,103	-0.13(-0.27%)
Jan 23, 2019	47.01	47.32	46.80	47.29	554,732	+0.31(+0.65%)
Jan 22, 2019	46.83	47.03	46.60	46.99	857,440	+0.20(+0.42%)
Jan 18, 2019	46.92	46.92	46.48	46.79	305,147	+0.05(+0.11%)
Jan 17, 2019	46.69	47.09	46.58	46.74	521,584	-0.07(-0.15%)
Jan 16, 2019	46.86	47.00	46.66	46.81	245,687	+0.02(+0.04%)
Jan 15, 2019	46.48	46.90	46.34	46.79	396,546	+0.30(+0.64%)
Jan 14, 2019	46.39	46.67	46.08	46.49	476,520	-0.11(-0.23%)
Jan 11, 2019	46.20	46.73	46.20	46.60	422,410	+0.35(+0.75%)
Jan 10, 2019	46.27	46.35	46.10	46.26	509,493	+0.06(+0.13%)
Jan 09, 2019	46.03	46.47	45.99	46.20	670,518	+0.28(+0.60%)
Jan 08, 2019	46.11	46.12	45.51	45.92	328,678	-0.40(-0.85%)
Jan 07, 2019	45.20	46.40	45.20	46.32	665,848	+1.05(+2.31%)
Jan 04, 2019	45.25	45.46	44.97	45.27	570,936	+0.43(+0.95%)
Jan 03, 2019	45.05	45.07	44.62	44.84	310,230	-0.31(-0.68%)
Jan 02, 2019	45.03	45.25	44.33	45.15	459,492	-0.22(-0.48%)
Dec 31, 2018	44.97	45.42	44.52	45.37	265,283	+0.55(+1.24%)
Dec 28, 2018	44.72	45.16	44.55	44.81	313,848	+0.18(+0.40%)
Dec 27, 2018	43.81	44.63	43.62	44.63	446,747	+0.29(+0.65%)
Dec 26, 2018	43.24	44.37	43.11	44.35	462,185	+1.22(+2.82%)
Dec 24, 2018	43.34	43.41	42.48	43.13	309,902	-0.33(-0.75%)
Dec 21, 2018	44.36	44.56	43.32	43.46	1,715,340	-0.98(-2.20%)
Dec 20, 2018	45.17	45.25	44.34	44.44	631,331	-0.79(-1.75%)
Dec 19, 2018	45.47	45.94	45.09	45.23	955,601	-0.20(-0.43%)
Dec 18, 2018	45.95	46.02	45.42	45.43	605,675	-0.29(-0.63%)
Dec 17, 2018	45.92	46.10	45.51	45.71	475,499	-0.32(-0.69%)
Dec 14, 2018	46.30	46.57	45.90	46.03	745,870	-0.43(-0.94%)
Dec 13, 2018	46.51	46.66	46.11	46.46	234,628	-0.12(-0.25%)
Dec 12, 2018	47.09	47.09	46.45	46.58	742,204	-0.05(-0.11%)
Dec 11, 2018	46.91	47.17	46.50	46.63	437,433	-0.09(-0.19%)
Dec 10, 2018	47.59	47.59	46.65	46.72	596,943	-0.78(-1.64%)
Dec 07, 2018	47.51	47.86	47.17	47.50	838,750	-0.19(-0.39%)
Dec 06, 2018	47.45	47.78	46.59	47.69	982,965	-0.22(-0.45%)
Dec 04, 2018	48.05	48.39	47.77	47.91	718,552	-0.27(-0.55%)
Dec 03, 2018	48.36	48.43	47.87	48.17	448,402	-0.02(-0.04%)
Nov 30, 2018	47.58	48.38	47.55	48.19	893,385	+0.57(+1.20%)
Nov 29, 2018	47.47	47.85	47.46	47.62	620,479	+0.12(+0.25%)
Nov 28, 2018	47.38	47.52	46.86	47.50	441,870	+0.30(+0.63%)
Nov 27, 2018	47.41	47.68	46.95	47.20	553,672	-0.47(-0.99%)
Nov 26, 2018	47.79	47.82	47.44	47.68	570,474	+0.24(+0.50%)
Nov 23, 2018	47.29	47.74	47.24	47.44	118,881	-0.06(-0.12%)
Nov 21, 2018		47.50	47.50	47.50	0	+0.03(+0.06%)
Nov 20, 2018	46.98	47.66	46.98	47.47	980,242	+0.36(+0.76%)
Nov 19, 2018	47.58	47.78	46.94	47.12	643,548	-0.57(-1.20%)
Nov 16, 2018	47.44	47.86	47.39	47.69	469,356	+0.02(+0.04%)
Nov 15, 2018	47.11	47.83	46.94	47.67	818,414	+0.28(+0.58%)
Nov 14, 2018	47.54	48.06	47.31	47.39	372,326	+0.01(+0.02%)
Nov 13, 2018	47.09	47.49	46.85	47.38	630,740	+0.37(+0.79%)
Nov 12, 2018	47.25	47.52	46.51	47.01	591,943	-0.26(-0.54%)
Nov 09, 2018	47.34	47.63	47.05	47.26	750,388	-0.10(-0.21%)
Nov 08, 2018	47.00	47.43	46.85	47.36	291,602	+0.18(+0.37%)
Nov 07, 2018	46.65	47.26	46.65	47.19	536,010	+0.81(+1.74%)
Nov 06, 2018	45.62	46.46	45.61	46.38	575,911	+0.69(+1.50%)
Nov 05, 2018	45.68	46.01	45.51	45.69	440,591	-0.11(-0.24%)
Nov 02, 2018	45.63	45.85	45.26	45.80	258,649	+0.31(+0.69%)

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.