Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	44.25	45.78	44.25	45.69	5,124,611	+1.61(+3.65%)
Jan 30, 2019	43.84	44.26	43.02	44.08	3,758,560	+0.90(+2.08%)
Jan 29, 2019	43.30	43.66	42.62	43.18	2,381,492	-0.57(-1.31%)
Jan 28, 2019	43.68	44.27	42.88	43.76	3,027,268	-0.24(-0.54%)
Jan 25, 2019	44.60	44.64	43.76	44.00	5,420,842	+0.40(+0.92%)
Jan 24, 2019	44.86	45.27	43.12	43.59	5,289,332	-1.07(-2.40%)
Jan 23, 2019	44.80	45.25	44.16	44.67	2,548,049	+0.22(+0.49%)
Jan 22, 2019	45.18	45.28	43.97	44.45	3,536,775	-1.38(-3.00%)
Jan 18, 2019	46.24	46.91	45.55	45.82	4,321,896	+0.09(+0.20%)
Jan 17, 2019	45.77	46.24	45.18	45.73	2,962,621	-0.37(-0.80%)
Jan 16, 2019	44.98	46.27	44.98	46.10	4,930,170	+1.31(+2.91%)
Jan 15, 2019	44.13	44.90	43.86	44.80	3,844,557	+1.26(+2.89%)
Jan 14, 2019	43.92	44.68	43.38	43.54	4,087,924	-0.61(-1.37%)
Jan 11, 2019	45.96	46.14	43.80	44.15	4,579,952	-2.13(-4.60%)
Jan 10, 2019	46.03	46.41	45.15	46.27	4,565,880	-0.60(-1.27%)
Jan 09, 2019	44.25	46.92	44.08	46.87	6,790,918	+2.91(+6.61%)
Jan 08, 2019	43.66	44.17	43.10	43.96	3,424,234	+0.53(+1.22%)
Jan 07, 2019	42.62	43.71	41.83	43.43	3,819,215	+1.77(+4.24%)
Jan 04, 2019	41.02	43.31	40.85	41.67	6,351,058	+1.60(+4.01%)
Jan 03, 2019	41.08	41.45	39.69	40.06	3,553,681	-1.60(-3.85%)
Jan 02, 2019	41.86	42.24	41.00	41.66	4,294,960	-1.02(-2.39%)
Dec 31, 2018	43.36	44.23	42.42	42.69	2,383,714	-0.28(-0.65%)
Dec 28, 2018	43.94	44.24	42.17	42.97	4,163,091	-1.72(-3.85%)
Dec 27, 2018	43.38	44.75	43.04	44.68	5,775,724	+0.52(+1.18%)
Dec 26, 2018	44.72	44.79	42.85	44.16	3,481,977	-0.27(-0.62%)
Dec 24, 2018	43.87	45.31	43.85	44.44	2,793,407	+0.11(+0.25%)
Dec 21, 2018	45.32	45.88	43.76	44.33	13,158,127	+1.56(+3.65%)
Dec 20, 2018	42.62	43.15	41.56	42.77	4,332,361	+0.44(+1.05%)
Dec 19, 2018	43.13	43.79	41.84	42.32	4,663,865	+0.15(+0.37%)
Dec 18, 2018	43.56	43.68	42.05	42.17	3,563,617	-1.10(-2.54%)
Dec 17, 2018	44.62	44.66	42.92	43.27	3,325,797	-1.71(-3.79%)
Dec 14, 2018	44.91	45.69	44.64	44.98	5,055,813	-0.97(-2.10%)
Dec 13, 2018	45.47	46.64	45.01	45.94	6,583,640	+1.13(+2.53%)
Dec 12, 2018	44.28	45.51	43.68	44.81	4,939,836	+1.66(+3.86%)
Dec 11, 2018	43.62	44.41	42.77	43.15	3,517,823	+0.20(+0.46%)
Dec 10, 2018	42.47	43.64	42.16	42.95	4,075,225	+0.04(+0.09%)
Dec 07, 2018	43.14	44.23	42.55	42.91	5,475,982	-0.34(-0.78%)
Dec 06, 2018	40.45	43.61	39.90	43.25	6,247,808	+1.64(+3.94%)
Dec 04, 2018	42.61	43.07	41.51	41.61	4,673,139	-1.08(-2.52%)
Dec 03, 2018	42.46	43.25	42.02	42.68	5,596,226	+1.50(+3.65%)
Nov 30, 2018	40.49	41.64	40.49	41.18	5,873,543	+0.70(+1.72%)
Nov 29, 2018	41.37	41.80	40.06	40.48	4,835,362	-1.80(-4.25%)
Nov 28, 2018	42.20	42.85	40.52	42.28	4,327,044	+0.59(+1.42%)
Nov 27, 2018	41.47	41.85	40.74	41.69	2,777,020	+0.06(+0.15%)
Nov 26, 2018	41.37	42.21	41.20	41.63	2,316,500	+0.77(+1.87%)
Nov 23, 2018	41.71	41.82	40.01	40.86	2,941,887	-1.42(-3.35%)
Nov 21, 2018		42.28	42.28	42.28	0	+1.23(+2.99%)
Nov 20, 2018	40.91	41.92	40.73	41.05	4,409,350	-1.17(-2.78%)
Nov 19, 2018	41.50	43.26	41.50	42.23	5,208,604	-0.02(-0.06%)
Nov 16, 2018	41.60	43.08	41.48	42.25	4,621,387	+0.37(+0.87%)
Nov 15, 2018	41.36	43.80	41.36	41.88	9,692,687	+2.11(+5.32%)
Nov 14, 2018	39.27	40.07	38.99	39.77	4,867,329	+1.00(+2.58%)
Nov 13, 2018	39.22	39.84	38.48	38.77	4,609,073	+0.29(+0.76%)
Nov 12, 2018	39.81	39.81	37.76	38.48	5,218,847	-1.69(-4.20%)
Nov 09, 2018	40.55	40.73	39.20	40.17	8,010,773	-1.72(-4.10%)
Nov 08, 2018	42.12	43.17	41.45	41.88	5,251,840	-0.66(-1.55%)
Nov 07, 2018	42.22	43.00	41.99	42.55	4,088,345	+1.16(+2.80%)
Nov 06, 2018	41.15	42.26	40.79	41.39	2,805,632	+0.43(+1.04%)
Nov 05, 2018	40.91	42.15	40.49	40.96	4,644,574	+0.66(+1.63%)
Nov 02, 2018	40.73	40.95	39.62	40.30	4,332,447	+0.37(+0.92%)

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.