Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	45.37	48.85	45.10	48.37	3,566,370	+2.47(+5.38%)
Jan 30, 2019	45.56	46.29	44.91	45.90	1,128,631	+0.73(+1.62%)
Jan 29, 2019	45.70	45.95	44.60	45.17	970,900	-0.42(-0.92%)
Jan 28, 2019	44.97	45.61	44.26	45.59	959,747	-0.30(-0.65%)
Jan 25, 2019	45.57	46.68	45.08	45.89	2,473,800	+0.83(+1.84%)
Jan 24, 2019	45.00	45.36	42.59	45.06	1,125,131	+0.01(+0.02%)
Jan 23, 2019	45.00	45.88	44.27	45.05	972,817	+0.46(+1.03%)
Jan 22, 2019	45.10	45.22	43.61	44.59	1,059,939	-0.76(-1.68%)
Jan 18, 2019	45.39	46.00	44.89	45.35	2,477,200	+0.51(+1.14%)
Jan 17, 2019	44.16	45.29	44.03	44.84	820,119	+0.69(+1.56%)
Jan 16, 2019	45.50	45.59	43.44	44.15	1,417,897	-1.17(-2.58%)
Jan 15, 2019	43.32	45.50	42.20	45.32	1,146,510	+0.31(+0.69%)
Jan 14, 2019	44.51	45.37	44.14	45.01	529,057	-0.19(-0.42%)
Jan 11, 2019	44.91	45.87	44.68	45.20	1,115,100	-0.21(-0.46%)
Jan 10, 2019	43.97	45.72	43.65	45.41	1,303,256	+0.53(+1.18%)
Jan 09, 2019	43.68	45.00	43.36	44.88	1,194,549	+0.90(+2.05%)
Jan 08, 2019	44.00	45.01	42.56	43.98	1,567,647	+0.42(+0.96%)
Jan 07, 2019	41.97	43.98	41.87	43.56	2,211,126	+1.79(+4.29%)
Jan 04, 2019	40.16	42.32	39.65	41.77	1,783,000	+2.45(+6.23%)
Jan 03, 2019	38.95	39.92	38.27	39.32	974,820	-0.49(-1.23%)
Jan 02, 2019	38.39	40.94	38.03	39.81	1,278,808	+0.60(+1.53%)
Dec 31, 2018	40.24	40.40	37.73	39.21	1,515,100	-0.59(-1.48%)
Dec 28, 2018	40.14	40.45	38.88	39.80	817,300	-0.37(-0.92%)
Dec 27, 2018	38.18	40.20	38.00	40.17	1,629,598	+1.04(+2.66%)
Dec 26, 2018	35.95	39.20	35.79	39.13	1,308,868	+3.58(+10.07%)
Dec 24, 2018	34.41	36.95	34.41	35.55	1,123,000	+0.59(+1.69%)
Dec 21, 2018	37.50	37.51	34.21	34.96	7,189,700	-2.27(-6.10%)
Dec 20, 2018	39.25	40.09	36.14	37.23	2,439,879	-2.10(-5.34%)
Dec 19, 2018	39.53	41.15	38.91	39.33	1,888,823	-0.27(-0.68%)
Dec 18, 2018	38.26	40.10	38.26	39.60	1,555,052	+1.33(+3.48%)
Dec 17, 2018	41.90	42.22	37.91	38.27	2,557,237	-4.20(-9.89%)
Dec 14, 2018	41.11	44.00	41.00	42.47	2,855,200	+0.61(+1.46%)
Dec 13, 2018	41.33	42.49	41.01	41.86	1,258,288	+0.64(+1.55%)
Dec 12, 2018	40.75	42.72	40.20	41.22	1,910,572	+1.46(+3.67%)
Dec 11, 2018	41.25	41.99	39.42	39.76	1,825,204	-0.84(-2.07%)
Dec 10, 2018	39.30	41.90	39.18	40.60	1,923,723	+0.21(+0.52%)
Dec 07, 2018	42.61	43.40	39.10	40.39	2,129,200	-2.59(-6.03%)
Dec 06, 2018	38.30	43.06	37.15	42.98	5,616,174	+5.77(+15.51%)
Dec 04, 2018	38.84	40.20	36.99	37.21	2,096,200	-1.91(-4.88%)
Dec 03, 2018	40.99	41.00	38.38	39.12	2,160,005	-0.14(-0.36%)
Nov 30, 2018	37.72	39.31	37.19	39.26	2,069,000	+1.70(+4.53%)
Nov 29, 2018	36.58	37.84	36.58	37.56	1,654,173	+0.66(+1.79%)
Nov 28, 2018	35.16	36.91	35.01	36.90	1,315,679	+2.29(+6.62%)
Nov 27, 2018	34.25	34.87	33.91	34.61	794,754	-0.07(-0.20%)
Nov 26, 2018	34.46	34.76	33.55	34.68	961,802	+0.83(+2.45%)
Nov 23, 2018	33.11	34.30	32.54	33.85	280,400	+0.37(+1.11%)
Nov 21, 2018		33.48	33.48	33.48	0	+1.23(+3.81%)
Nov 20, 2018	31.28	34.05	30.72	32.25	2,055,336	-0.85(-2.57%)
Nov 19, 2018	37.60	37.97	31.71	33.10	2,993,651	-4.55(-12.08%)
Nov 16, 2018	40.26	40.39	37.57	37.65	1,853,600	-3.34(-8.15%)
Nov 15, 2018	40.03	41.60	39.80	40.99	1,518,245	+0.90(+2.24%)
Nov 14, 2018	41.00	41.33	39.87	40.09	839,586	-0.23(-0.57%)
Nov 13, 2018	39.27	40.75	39.08	40.32	533,661	+0.98(+2.49%)
Nov 12, 2018	40.52	40.57	38.07	39.34	961,187	-1.37(-3.37%)
Nov 09, 2018	41.74	41.85	39.95	40.71	648,600	-1.03(-2.47%)
Nov 08, 2018	41.25	42.48	40.89	41.74	617,513	+0.54(+1.31%)
Nov 07, 2018	41.07	42.29	40.34	41.20	1,445,109	+0.23(+0.56%)
Nov 06, 2018	39.81	41.08	39.61	40.97	911,753	+1.20(+3.02%)
Nov 05, 2018	39.84	40.00	38.75	39.77	1,028,037	+0.35(+0.89%)
Nov 02, 2018	39.26	39.85	38.07	39.42	1,435,300	+0.46(+1.18%)

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.