Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	45.52	47.10	45.52	47.00	4,981,628	+1.66(+3.65%)
Jan 30, 2019	45.10	45.53	44.26	45.34	3,653,691	+0.92(+2.08%)
Jan 29, 2019	44.54	44.92	43.84	44.42	2,315,045	-0.59(-1.31%)
Jan 28, 2019	44.93	45.55	44.11	45.01	2,942,803	-0.25(-0.54%)
Jan 25, 2019	45.88	45.92	45.01	45.26	5,269,593	+0.41(+0.92%)
Jan 24, 2019	46.15	46.57	44.36	44.85	5,141,752	-1.10(-2.40%)
Jan 23, 2019	46.09	46.55	45.43	45.95	2,476,955	+0.23(+0.49%)
Jan 22, 2019	46.47	46.58	45.24	45.72	3,438,094	-1.42(-3.00%)
Jan 18, 2019	47.56	48.26	46.85	47.14	4,201,309	+0.09(+0.20%)
Jan 17, 2019	47.08	47.57	46.48	47.05	2,879,960	-0.38(-0.80%)
Jan 16, 2019	46.27	47.59	46.27	47.43	4,792,612	+1.34(+2.91%)
Jan 15, 2019	45.39	46.19	45.12	46.08	3,737,289	+1.29(+2.89%)
Jan 14, 2019	45.18	45.97	44.63	44.79	3,973,866	-0.62(-1.37%)
Jan 11, 2019	47.28	47.46	45.05	45.41	4,452,165	-2.19(-4.60%)
Jan 10, 2019	47.35	47.75	46.45	47.60	4,438,486	-0.61(-1.27%)
Jan 09, 2019	45.52	48.27	45.35	48.21	6,601,442	+2.99(+6.61%)
Jan 08, 2019	44.92	45.44	44.34	45.22	3,328,693	+0.54(+1.22%)
Jan 07, 2019	43.84	44.96	43.03	44.68	3,712,653	+1.82(+4.24%)
Jan 04, 2019	42.20	44.55	42.02	42.86	6,173,855	+1.65(+4.01%)
Jan 03, 2019	42.26	42.64	40.83	41.21	3,454,528	-1.65(-3.85%)
Jan 02, 2019	43.06	43.45	42.18	42.86	4,175,124	-1.05(-2.39%)
Dec 31, 2018	44.61	45.50	43.63	43.91	2,317,205	-0.29(-0.65%)
Dec 28, 2018	45.20	45.51	43.38	44.20	4,046,936	-1.77(-3.85%)
Dec 27, 2018	44.63	46.03	44.28	45.97	5,614,574	+0.54(+1.18%)
Dec 26, 2018	46.00	46.08	44.08	45.43	3,384,825	-0.28(-0.62%)
Dec 24, 2018	45.13	46.61	45.10	45.71	2,715,467	+0.11(+0.25%)
Dec 21, 2018	46.62	47.20	45.02	45.60	12,790,998	+1.61(+3.65%)
Dec 20, 2018	43.84	44.39	42.76	43.99	4,211,482	+0.46(+1.05%)
Dec 19, 2018	44.37	45.05	43.04	43.54	4,533,736	+0.16(+0.37%)
Dec 18, 2018	44.81	44.93	43.26	43.38	3,464,187	-1.13(-2.54%)
Dec 17, 2018	45.90	45.95	44.15	44.51	3,233,003	-1.76(-3.79%)
Dec 14, 2018	46.20	47.00	45.92	46.27	4,914,749	-0.99(-2.10%)
Dec 13, 2018	46.78	47.97	46.30	47.26	6,399,947	+1.16(+2.53%)
Dec 12, 2018	45.55	46.81	44.93	46.10	4,802,008	+1.71(+3.86%)
Dec 11, 2018	44.88	45.69	44.00	44.38	3,419,671	+0.20(+0.46%)
Dec 10, 2018	43.69	44.89	43.37	44.18	3,961,521	+0.04(+0.09%)
Dec 07, 2018	44.38	45.50	43.77	44.14	5,323,195	-0.35(-0.78%)
Dec 06, 2018	41.61	44.86	41.05	44.49	6,073,486	+1.69(+3.94%)
Dec 04, 2018	43.83	44.31	42.70	42.80	4,542,752	-1.11(-2.52%)
Dec 03, 2018	43.68	44.49	43.23	43.91	5,440,084	+1.55(+3.65%)
Nov 30, 2018	41.65	42.84	41.65	42.36	5,709,663	+0.72(+1.72%)
Nov 29, 2018	42.55	43.00	41.21	41.65	4,700,449	-1.92(-4.40%)
Nov 28, 2018	43.48	44.14	41.75	43.56	4,199,830	+0.61(+1.42%)
Nov 27, 2018	42.73	43.12	41.98	42.95	2,695,376	+0.07(+0.15%)
Nov 26, 2018	42.62	43.49	42.44	42.89	2,248,395	+0.79(+1.87%)
Nov 23, 2018	42.97	43.09	41.22	42.10	2,855,396	-1.46(-3.35%)
Nov 21, 2018		43.56	43.56	43.56	0	+1.26(+2.99%)
Nov 20, 2018	42.15	43.19	41.96	42.30	4,279,716	-1.21(-2.78%)
Nov 19, 2018	42.75	44.57	42.75	43.50	5,055,473	-0.02(-0.06%)
Nov 16, 2018	42.86	44.38	42.74	43.53	4,485,519	+0.38(+0.87%)
Nov 15, 2018	42.61	45.13	42.61	43.15	9,407,724	+2.18(+5.32%)
Nov 14, 2018	40.46	41.28	40.17	40.97	4,724,230	+1.03(+2.58%)
Nov 13, 2018	40.41	41.04	39.64	39.94	4,473,567	+0.30(+0.76%)
Nov 12, 2018	41.02	41.02	38.91	39.64	5,065,414	-1.74(-4.20%)
Nov 09, 2018	41.77	41.96	40.39	41.38	7,775,258	-1.77(-4.10%)
Nov 08, 2018	43.39	44.47	42.71	43.15	5,097,438	-0.68(-1.55%)
Nov 07, 2018	43.50	44.30	43.26	43.83	3,968,148	+1.20(+2.80%)
Nov 06, 2018	42.40	43.54	42.03	42.64	2,723,147	+0.44(+1.04%)
Nov 05, 2018	42.15	43.43	41.72	42.20	4,508,025	+0.68(+1.63%)
Nov 02, 2018	41.96	42.20	40.81	41.52	4,205,074	+0.38(+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.