Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	34.47	34.63	34.10	34.17	620,895	-0.31(-0.89%)
Jan 30, 2019	33.92	34.65	33.52	34.47	1,074,475	+0.90(+2.68%)
Jan 29, 2019	33.57	33.83	33.17	33.57	486,509	+0.14(+0.40%)
Jan 28, 2019	32.87	33.59	32.71	33.44	1,274,738	+0.01(+0.03%)
Jan 25, 2019	33.13	33.55	32.72	33.43	770,268	+0.71(+2.17%)
Jan 24, 2019	32.41	32.93	32.40	32.72	558,644	+0.48(+1.48%)
Jan 23, 2019	32.78	33.11	32.10	32.24	994,502	-0.49(-1.49%)
Jan 22, 2019	33.64	33.75	32.35	32.73	1,048,130	-1.05(-3.12%)
Jan 18, 2019	33.58	34.19	33.58	33.78	806,466	+0.46(+1.38%)
Jan 17, 2019	32.89	33.56	32.75	33.32	854,074	+0.32(+0.95%)
Jan 16, 2019	32.98	33.52	32.88	33.01	998,362	+0.25(+0.77%)
Jan 15, 2019	32.67	32.84	32.22	32.75	699,619	+0.26(+0.80%)
Jan 14, 2019	32.55	32.78	32.14	32.49	1,224,612	-0.62(-1.88%)
Jan 11, 2019	32.39	33.25	32.15	33.11	764,494	+0.26(+0.80%)
Jan 10, 2019	31.97	33.10	31.72	32.85	1,857,778	+0.66(+2.04%)
Jan 09, 2019	31.99	32.34	31.75	32.20	1,448,825	+0.55(+1.74%)
Jan 08, 2019	31.39	31.77	30.88	31.65	1,919,862	+0.59(+1.88%)
Jan 07, 2019	29.49	31.24	29.36	31.06	2,470,334	+2.26(+7.85%)
Jan 04, 2019	27.20	29.11	27.08	28.80	1,751,730	+2.10(+7.86%)
Jan 03, 2019	27.59	27.90	26.67	26.70	1,128,824	-1.01(-3.64%)
Jan 02, 2019	26.89	28.13	26.51	27.71	1,630,686	+0.50(+1.85%)
Dec 31, 2018	26.80	27.26	26.40	27.21	1,195,654	+0.43(+1.61%)
Dec 28, 2018	27.11	27.33	26.62	26.77	1,391,413	-0.14(-0.50%)
Dec 27, 2018	26.46	26.91	25.77	26.91	1,542,001	-0.06(-0.23%)
Dec 26, 2018	25.96	26.97	25.33	26.97	1,664,366	+1.10(+4.25%)
Dec 24, 2018	26.51	26.65	25.78	25.87	930,607	-0.85(-3.17%)
Dec 21, 2018	27.86	28.15	26.63	26.72	1,899,411	-0.96(-3.48%)
Dec 20, 2018	28.68	28.86	27.50	27.68	1,399,289	-1.27(-4.39%)
Dec 19, 2018	29.88	30.33	28.68	28.95	1,602,730	-0.77(-2.61%)
Dec 18, 2018	29.40	30.03	29.22	29.73	2,505,629	+0.60(+2.07%)
Dec 17, 2018	29.97	30.23	28.98	29.13	1,711,456	-0.85(-2.82%)
Dec 14, 2018	31.50	31.59	29.97	29.97	1,965,700	-1.62(-5.13%)
Dec 13, 2018	32.43	32.61	31.52	31.59	1,089,633	-0.78(-2.42%)
Dec 12, 2018	32.48	32.75	32.21	32.38	932,064	+0.58(+1.81%)
Dec 11, 2018	32.20	32.71	31.76	31.80	1,176,999	+0.15(+0.48%)
Dec 10, 2018	32.46	32.81	30.75	31.65	1,187,427	-0.94(-2.89%)
Dec 07, 2018	33.42	33.89	32.46	32.59	1,283,975	-0.68(-2.05%)
Dec 06, 2018	33.32	33.47	32.37	33.27	1,659,847	-0.74(-2.19%)
Dec 04, 2018	35.43	35.54	33.91	34.02	773,884	-1.53(-4.29%)
Dec 03, 2018	35.54	35.80	35.04	35.54	908,785	+0.67(+1.93%)
Nov 30, 2018	34.49	34.90	34.38	34.87	525,470	+0.33(+0.96%)
Nov 29, 2018	34.46	34.86	34.30	34.54	419,275	-0.10(-0.28%)
Nov 28, 2018	33.90	34.75	33.39	34.64	600,977	+0.83(+2.47%)
Nov 27, 2018	33.56	34.07	33.42	33.80	532,207	+0.06(+0.19%)
Nov 26, 2018	33.63	34.29	33.49	33.74	809,098	+0.43(+1.29%)
Nov 23, 2018	33.29	33.57	32.88	33.31	328,655	-0.33(-0.99%)
Nov 21, 2018		33.64	33.64	33.64	0	+0.59(+1.79%)
Nov 20, 2018	32.88	33.14	32.28	33.05	856,019	-0.32(-0.97%)
Nov 19, 2018	34.05	34.27	33.31	33.37	646,100	-0.74(-2.16%)
Nov 16, 2018	34.12	34.54	33.74	34.11	818,797	-0.30(-0.86%)
Nov 15, 2018	34.32	34.45	33.66	34.40	1,006,061	-0.15(-0.44%)
Nov 14, 2018	35.20	35.49	33.98	34.55	759,163	-0.41(-1.18%)
Nov 13, 2018	34.68	35.68	34.60	34.97	1,190,157	+0.42(+1.22%)
Nov 12, 2018	36.10	36.25	34.36	34.55	1,111,039	-1.68(-4.63%)
Nov 09, 2018	38.46	38.46	35.47	36.22	1,824,936	+0.53(+1.48%)
Nov 08, 2018	36.22	36.31	35.46	35.69	735,143	-0.61(-1.68%)
Nov 07, 2018	36.17	36.54	35.95	36.30	902,744	+0.49(+1.38%)
Nov 06, 2018	35.48	35.86	35.17	35.81	592,733	+0.24(+0.68%)
Nov 05, 2018	35.20	35.77	35.19	35.57	932,469	+0.38(+1.07%)
Nov 02, 2018	35.62	36.21	35.10	35.19	899,262	-0.04(-0.10%)
Nov 01, 2018	34.30	35.72	34.19	35.23	1,146,121	+1.04(+3.04%)
Oct 31, 2018	34.35	34.53	33.96	34.19	1,099,681	+0.35(+1.03%)
Oct 30, 2018	33.13	34.04	33.01	33.84	778,582	+0.71(+2.14%)
Oct 29, 2018	34.76	35.00	32.72	33.13	1,252,083	-1.20(-3.50%)
Oct 26, 2018	34.27	34.57	33.38	34.33	989,645	-0.45(-1.29%)
Oct 25, 2018	34.04	34.97	33.94	34.78	2,412,574	+0.96(+2.84%)
Oct 24, 2018	35.59	35.83	33.77	33.82	901,069	-1.74(-4.90%)
Oct 23, 2018	35.16	35.83	34.64	35.56	862,495	-0.31(-0.88%)
Oct 22, 2018	37.48	37.56	35.76	35.87	1,382,504	-1.53(-4.10%)
Oct 19, 2018	37.33	38.00	37.25	37.41	905,614	+0.07(+0.19%)
Oct 18, 2018	37.87	38.22	37.06	37.34	465,572	-0.81(-2.12%)
Oct 17, 2018	38.17	38.55	37.70	38.14	1,788,979	-0.12(-0.30%)
Oct 16, 2018	37.69	38.51	37.24	38.26	646,852	+0.66(+1.74%)
Oct 15, 2018	37.44	37.91	37.44	37.61	484,562	+0.16(+0.43%)
Oct 12, 2018	38.18	38.31	36.82	37.44	720,501	-0.11(-0.29%)
Oct 11, 2018	38.13	38.79	37.45	37.55	848,696	-0.74(-1.94%)
Oct 10, 2018	39.21	39.47	38.28	38.30	728,697	-0.80(-2.04%)
Oct 09, 2018	40.13	40.13	39.04	39.09	639,377	-1.24(-3.07%)
Oct 08, 2018	40.39	40.39	39.88	40.33	348,107	-0.18(-0.44%)
Oct 05, 2018	40.99	41.31	40.17	40.51	535,166	-0.56(-1.35%)
Oct 04, 2018	41.32	41.58	40.79	41.07	436,861	-0.18(-0.44%)
Oct 03, 2018	41.10	41.62	41.05	41.25	548,277	+0.31(+0.75%)
Oct 02, 2018	40.67	40.98	40.49	40.94	381,491	+0.23(+0.57%)
Oct 01, 2018	41.35	41.49	40.57	40.71	453,618	-0.46(-1.11%)
Sep 28, 2018	41.17	41.46	41.02	41.17	525,693	-0.20(-0.48%)
Sep 27, 2018	41.20	41.70	41.19	41.37	498,813	+0.22(+0.52%)
Sep 26, 2018	41.13	41.44	40.97	41.15	607,446	-0.01(-0.02%)
Sep 25, 2018	40.89	41.30	40.61	41.16	630,330	+0.30(+0.72%)
Sep 24, 2018	41.37	41.48	40.63	40.86	466,914	-0.55(-1.32%)
Sep 21, 2018	41.25	41.58	41.03	41.41	898,816	+0.27(+0.65%)
Sep 20, 2018	41.37	41.82	41.09	41.14	851,434	+0.12(+0.28%)
Sep 19, 2018	41.01	41.68	40.89	41.02	862,227	+0.01(+0.02%)
Sep 18, 2018	40.93	41.29	40.84	41.02	398,172	+0.16(+0.40%)
Sep 17, 2018	40.99	41.16	40.58	40.85	475,674	-0.13(-0.33%)
Sep 14, 2018	40.54	41.31	40.49	40.99	437,650	+0.49(+1.22%)
Sep 13, 2018	40.45	40.64	40.28	40.49	769,120	+0.22(+0.56%)
Sep 12, 2018	40.23	40.43	39.92	40.27	554,980	-0.02(-0.04%)
Sep 11, 2018	40.41	40.75	40.15	40.29	713,531	-0.27(-0.66%)
Sep 10, 2018	39.57	40.62	39.55	40.56	753,573	+0.99(+2.51%)
Sep 07, 2018	40.32	40.53	39.51	39.56	675,753	-0.94(-2.32%)
Sep 06, 2018	40.96	40.96	40.41	40.50	823,818	-0.42(-1.03%)
Sep 05, 2018	41.03	41.20	40.78	40.92	896,727	-0.30(-0.72%)
Sep 04, 2018	41.46	41.61	41.06	41.22	1,036,987	-0.15(-0.37%)
Aug 31, 2018		41.37	41.37	41.37	0	-0.30(-0.73%)
Aug 30, 2018	41.94	42.05	41.64	41.68	576,624	-0.27(-0.64%)
Aug 29, 2018	42.17	42.24	41.37	41.94	873,471	-0.10(-0.23%)
Aug 28, 2018	42.12	42.38	41.98	42.04	578,176	+0.04(+0.11%)
Aug 27, 2018	41.41	42.11	41.41	42.00	542,895	+0.78(+1.89%)
Aug 24, 2018	41.35	41.42	41.01	41.22	350,275	-0.03(-0.07%)
Aug 23, 2018	41.60	41.66	41.15	41.25	644,553	-0.38(-0.90%)
Aug 22, 2018	41.35	41.78	41.25	41.62	509,845	+0.19(+0.45%)
Aug 21, 2018	40.99	41.51	40.99	41.43	1,114,767	+0.59(+1.45%)
Aug 20, 2018	40.80	40.90	40.50	40.84	790,298	+0.14(+0.35%)
Aug 17, 2018	40.64	40.92	40.49	40.70	535,800	+0.03(+0.07%)
Aug 16, 2018	40.30	40.86	40.30	40.67	1,073,857	+0.66(+1.66%)
Aug 15, 2018	40.25	40.25	39.37	40.01	867,501	-0.43(-1.06%)
Aug 14, 2018	39.96	40.58	39.92	40.44	1,078,553	+0.47(+1.19%)
Aug 13, 2018	40.47	40.54	39.50	39.97	508,469	-0.41(-1.02%)
Aug 10, 2018	40.00	40.56	38.70	40.38	1,288,400	+0.86(+2.17%)
Aug 09, 2018	39.69	39.92	39.38	39.52	307,579	-0.19(-0.47%)
Aug 08, 2018	39.80	39.94	39.45	39.71	450,392	-0.18(-0.45%)
Aug 07, 2018	39.58	40.18	39.58	39.89	504,664	+0.33(+0.84%)
Aug 06, 2018	39.44	39.80	39.25	39.55	378,345	+0.02(+0.05%)
Aug 03, 2018	39.08	39.60	39.01	39.54	460,852	+0.52(+1.33%)
Aug 02, 2018	38.71	39.08	38.50	39.02	533,975	+0.00(+0.00%)
Aug 01, 2018	39.33	39.45	38.86	39.02	901,576	-0.34(-0.86%)
Jul 31, 2018	38.81	39.41	38.68	39.36	739,103	+0.63(+1.62%)
Jul 30, 2018	39.32	39.54	38.60	38.73	780,444	-0.50(-1.28%)
Jul 27, 2018	39.26	39.42	38.94	39.23	601,253	+0.04(+0.11%)
Jul 26, 2018	38.69	39.35	38.69	39.19	345,197	+0.40(+1.04%)
Jul 25, 2018	38.51	38.80	38.21	38.78	360,604	+0.35(+0.91%)
Jul 24, 2018	38.50	38.88	38.29	38.44	490,979	+0.21(+0.54%)
Jul 23, 2018	38.15	38.52	37.79	38.23	420,924	+0.02(+0.05%)
Jul 20, 2018	38.55	38.63	37.10	38.21	2,525,640	-0.74(-1.91%)
Jul 19, 2018	39.09	39.38	38.90	38.95	945,999	-0.25(-0.64%)
Jul 18, 2018	38.70	39.35	38.70	39.20	383,104	+0.70(+1.81%)
Jul 17, 2018	37.85	38.69	37.68	38.51	1,719,087	+0.64(+1.70%)
Jul 16, 2018	37.92	38.18	37.67	37.86	559,825	-0.01(-0.02%)
Jul 13, 2018	37.79	38.29	37.79	37.87	595,445	+0.04(+0.09%)
Jul 12, 2018	38.30	38.57	37.67	37.84	626,459	-0.24(-0.64%)
Jul 11, 2018	38.07	38.65	37.97	38.08	776,788	-0.42(-1.09%)
Jul 10, 2018	38.74	38.83	38.31	38.50	422,520	-0.04(-0.09%)
Jul 09, 2018	37.92	38.67	37.92	38.53	424,292	+0.77(+2.04%)
Jul 06, 2018	37.65	38.07	37.55	37.76	361,370	-0.09(-0.24%)
Jul 05, 2018	37.78	37.96	37.47	37.85	667,195	+0.25(+0.67%)
Jul 03, 2018		37.60	37.60	37.60	0	+0.13(+0.36%)
Jul 02, 2018	37.19	37.58	36.99	37.47	905,864	-0.11(-0.29%)
Jun 29, 2018	37.38	37.93	37.10	37.58	916,177	+0.46(+1.23%)
Jun 28, 2018	36.93	37.20	36.44	37.12	875,541	+0.00(+0.00%)
Jun 27, 2018	37.67	38.17	37.09	37.12	1,114,793	-0.40(-1.07%)
Jun 26, 2018	37.30	37.60	36.82	37.52	467,554	+0.30(+0.79%)
Jun 25, 2018	38.03	38.03	36.94	37.23	808,087	-0.89(-2.33%)
Jun 22, 2018	38.28	38.86	38.01	38.11	1,215,782	+0.28(+0.73%)
Jun 21, 2018	38.23	38.35	37.73	37.84	536,212	-0.62(-1.61%)
Jun 20, 2018	38.96	38.96	38.38	38.45	494,144	-0.33(-0.85%)
Jun 19, 2018	38.87	38.97	38.46	38.78	987,612	-0.52(-1.32%)
Jun 18, 2018	38.95	39.61	38.90	39.30	530,750	-0.04(-0.09%)
Jun 15, 2018		39.42	38.52	39.34	1,062,063	+0.06(+0.16%)
Jun 14, 2018	39.93	40.24	39.18	39.28	1,724,204	-0.62(-1.55%)
Jun 13, 2018	40.44	40.44	39.85	39.89	490,205	-0.46(-1.13%)
Jun 12, 2018	40.32	40.70	40.08	40.35	587,459	+0.19(+0.47%)
Jun 11, 2018	40.23	40.47	40.10	40.16	735,868	-0.07(-0.18%)
Jun 08, 2018	40.34	40.37	39.91	40.23	715,760	-0.30(-0.75%)
Jun 07, 2018	40.56	40.90	40.36	40.54	465,187	+0.06(+0.15%)
Jun 06, 2018		40.62	40.09	40.48	488,176	+0.22(+0.56%)
Jun 05, 2018	40.20	40.34	40.06	40.25	450,923	-0.04(-0.09%)
Jun 04, 2018	40.40	40.52	40.14	40.29	299,406	+0.15(+0.38%)
Jun 01, 2018	39.93	40.52	39.69	40.14	493,929	+0.46(+1.17%)
May 31, 2018	39.63	39.87	39.30	39.67	597,183	+0.01(+0.02%)
May 30, 2018	39.83	39.97	39.55	39.66	319,223	+0.11(+0.27%)
May 29, 2018	39.42	39.74	39.10	39.56	618,318	-0.29(-0.72%)
May 25, 2018		39.84	39.84	39.84	0	+0.62(+1.57%)
May 24, 2018	39.09	39.34	38.50	39.23	721,398	-0.04(-0.09%)
May 23, 2018	39.67	39.84	38.97	39.26	937,636	-0.75(-1.88%)
May 22, 2018	40.73	40.95	39.98	40.01	562,750	-0.62(-1.52%)
May 21, 2018	39.98	40.72	39.97	40.63	626,847	+0.80(+2.02%)
May 18, 2018	39.73	40.09	39.69	39.82	415,474	+0.07(+0.18%)
May 17, 2018	39.84	40.22	39.64	39.75	916,935	-0.19(-0.47%)
May 16, 2018	39.78	40.33	39.78	39.94	553,138	+0.24(+0.61%)
May 15, 2018	39.31	39.90	39.05	39.70	608,346	+0.19(+0.47%)
May 14, 2018	39.24	39.81	38.84	39.51	808,428	+0.29(+0.73%)
May 11, 2018	40.10	40.60	38.31	39.23	1,449,491	-0.75(-1.88%)
May 10, 2018	39.45	40.21	39.39	39.98	1,095,431	+0.53(+1.34%)
May 09, 2018	39.35	39.48	39.00	39.45	565,194	+0.46(+1.19%)
May 08, 2018	38.79	39.29	38.56	38.98	512,760	+0.37(+0.95%)
May 07, 2018	38.87	38.95	38.48	38.62	574,832	-0.06(-0.16%)
May 04, 2018	37.99	39.01	37.85	38.68	704,512	+0.55(+1.45%)
May 03, 2018	37.29	38.17	37.27	38.13	858,466	+0.70(+1.86%)
May 02, 2018	37.27	38.20	37.22	37.43	650,280	+0.18(+0.48%)
May 01, 2018	37.08	37.39	36.82	37.25	555,144	+0.01(+0.02%)
Apr 30, 2018	37.90	38.02	37.04	37.24	957,188	-0.59(-1.56%)
Apr 27, 2018	37.56	37.96	37.53	37.83	431,834	+0.31(+0.83%)
Apr 26, 2018	37.82	37.99	37.30	37.52	391,124	-0.15(-0.40%)
Apr 25, 2018	37.36	37.88	37.00	37.67	639,868	+0.13(+0.36%)
Apr 24, 2018	38.14	38.78	37.45	37.54	663,128	-0.66(-1.73%)
Apr 23, 2018	38.21	38.47	37.89	38.20	405,360	+0.04(+0.12%)
Apr 20, 2018	38.55	38.65	38.03	38.15	493,656	-0.30(-0.79%)
Apr 19, 2018	38.52	38.71	38.34	38.46	972,715	-0.04(-0.09%)
Apr 18, 2018	38.26	38.72	38.19	38.49	732,243	+0.47(+1.25%)
Apr 17, 2018	38.29	38.47	37.72	38.02	353,197	-0.02(-0.05%)
Apr 16, 2018	38.04	38.26	37.96	38.04	423,286	+0.24(+0.64%)
Apr 13, 2018	38.24	38.29	37.67	37.80	494,901	-0.19(-0.49%)
Apr 12, 2018	37.66	38.17	37.66	37.98	498,201	+0.53(+1.41%)
Apr 11, 2018	37.32	37.68	37.17	37.46	460,785	-0.42(-1.11%)
Apr 10, 2018	37.51	38.14	37.47	37.88	702,680	+0.81(+2.19%)
Apr 09, 2018	37.46	37.69	36.71	37.06	1,012,731	-0.03(-0.07%)
Apr 06, 2018	38.97	39.03	36.54	37.09	1,483,542	-2.16(-5.51%)
Apr 05, 2018	39.10	39.43	38.93	39.25	801,812	+0.34(+0.87%)
Apr 04, 2018	37.47	38.97	37.47	38.91	1,237,782	+0.46(+1.21%)
Apr 03, 2018	37.54	38.52	37.40	38.45	1,001,214	+1.22(+3.29%)
Apr 02, 2018	37.95	38.16	36.81	37.22	435,298	-0.85(-2.23%)
Mar 29, 2018		38.07	38.07	38.07	0	+0.54(+1.43%)
Mar 28, 2018	37.55	38.03	37.26	37.54	774,993	+0.12(+0.33%)
Mar 27, 2018	38.33	38.42	37.18	37.41	482,938	-0.71(-1.87%)
Mar 26, 2018	37.80	38.22	37.31	38.13	697,830	+0.92(+2.47%)
Mar 23, 2018	38.38	38.68	37.16	37.21	555,456	-1.04(-2.71%)
Mar 22, 2018	38.71	39.11	38.23	38.24	630,502	-1.06(-2.70%)
Mar 21, 2018	39.00	39.73	38.89	39.31	419,565	+0.26(+0.66%)
Mar 20, 2018	39.21	39.51	38.92	39.05	301,872	-0.16(-0.41%)
Mar 19, 2018	39.21	39.31	38.67	39.21	589,744	-0.18(-0.45%)
Mar 16, 2018	39.08	39.56	38.91	39.39	807,791	+0.29(+0.75%)
Mar 15, 2018	39.61	39.68	38.89	39.09	566,598	-0.30(-0.77%)
Mar 14, 2018	39.64	39.95	39.17	39.39	1,423,150	+0.25(+0.64%)
Mar 13, 2018	39.29	39.58	39.06	39.15	558,642	+0.11(+0.27%)
Mar 12, 2018	39.31	39.63	38.91	39.04	1,096,276	-0.07(-0.18%)
Mar 09, 2018	39.23	39.84	38.86	39.11	1,707,082	+0.72(+1.88%)
Mar 08, 2018	38.08	38.86	38.03	38.39	688,620	+0.37(+0.98%)
Mar 07, 2018		38.61	37.40	38.01	958,745	-0.66(-1.71%)
Mar 06, 2018	38.55	38.77	37.97	38.67	1,798,149	+0.22(+0.58%)
Mar 05, 2018	38.16	38.63	37.96	38.45	1,041,543	+0.04(+0.09%)
Mar 02, 2018	38.42	38.75	37.86	38.41	810,188	-0.45(-1.17%)
Mar 01, 2018	38.86	39.23	38.41	38.87	641,535	-0.05(-0.14%)
Feb 28, 2018	39.51	39.67	38.91	38.92	556,655	-0.38(-0.98%)
Feb 27, 2018	40.66	41.12	39.28	39.31	722,483	-1.22(-3.01%)
Feb 26, 2018	41.39	41.54	40.45	40.53	1,480,009	-0.62(-1.52%)
Feb 23, 2018	41.33	41.74	40.45	41.15	1,881,634	+0.41(+1.01%)
Feb 22, 2018			40.68	40.74	1,092,055	+0.18(+0.44%)
Feb 21, 2018	40.88	41.10	40.54	40.56	1,040,970	-0.24(-0.59%)
Feb 20, 2018	40.84	41.18	40.54	40.80	650,665	-0.25(-0.61%)
Feb 16, 2018		41.05	41.05	41.05	0	+0.17(+0.41%)
Feb 15, 2018	41.34	41.39	40.62	40.88	1,041,420	-0.04(-0.11%)
Feb 14, 2018	39.52	41.01	39.31	40.93	941,859	+1.18(+2.96%)
Feb 13, 2018	39.53	40.15	39.49	39.75	802,467	+0.03(+0.07%)
Feb 12, 2018	39.48	40.16	39.10	39.72	623,795	+0.71(+1.83%)
Feb 09, 2018	39.55	39.71	37.48	39.01	1,099,191	-0.03(-0.07%)
Feb 08, 2018	40.54	40.94	39.04	39.04	816,057	-1.40(-3.46%)
Feb 07, 2018	40.51	41.22	40.35	40.44	712,153	-0.38(-0.94%)
Feb 06, 2018		41.21	38.10	40.82	1,060,946	+0.60(+1.48%)
Feb 05, 2018	41.36	41.68	39.63	40.22	1,065,543	-1.74(-4.14%)
Feb 02, 2018	43.17	43.20	41.93	41.96	771,269	-1.63(-3.74%)

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.