Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	43.36	43.53	43.14	43.39	327,229	-0.06(-0.15%)
Dec 30, 2019	44.07	44.16	43.40	43.46	396,141	-0.49(-1.12%)
Dec 27, 2019	44.29	44.33	43.76	43.95	525,121	-0.26(-0.60%)
Dec 26, 2019	44.29	44.36	43.94	44.21	257,205	+0.05(+0.12%)
Dec 24, 2019	44.07	44.23	43.87	44.16	150,034	+0.24(+0.54%)
Dec 23, 2019	44.13	44.19	43.83	43.92	374,159	-0.05(-0.12%)
Dec 20, 2019	43.89	44.01	43.44	43.98	769,558	+0.28(+0.65%)
Dec 19, 2019	43.29	43.78	43.13	43.69	497,811	+0.29(+0.67%)
Dec 18, 2019	43.25	43.81	43.23	43.40	721,488	+0.15(+0.34%)
Dec 17, 2019	43.20	43.45	43.07	43.26	526,826	+0.05(+0.11%)
Dec 16, 2019	43.20	43.56	43.10	43.21	597,550	+0.25(+0.57%)
Dec 13, 2019	43.18	43.59	42.75	42.96	620,599	-0.23(-0.53%)
Dec 12, 2019	42.44	43.33	42.41	43.19	427,474	+0.76(+1.78%)
Dec 11, 2019	42.46	42.77	42.09	42.44	468,830	+0.05(+0.11%)
Dec 10, 2019	42.51	42.71	42.29	42.39	372,232	-0.20(-0.47%)
Dec 09, 2019	42.44	42.85	42.44	42.59	302,931	-0.05(-0.11%)
Dec 06, 2019	42.04	42.85	41.94	42.64	847,351	+1.15(+2.76%)
Dec 05, 2019	41.30	41.62	41.13	41.49	668,280	+0.25(+0.60%)
Dec 04, 2019	41.30	41.88	41.18	41.24	638,910	+0.09(+0.22%)
Dec 03, 2019	41.54	41.85	40.57	41.15	502,657	-0.95(-2.25%)
Dec 02, 2019	42.43	42.60	42.06	42.10	494,024	-0.16(-0.39%)
Nov 29, 2019	42.13	42.65	41.91	42.26	182,148	-0.15(-0.34%)
Nov 27, 2019	42.82	42.82	42.11	42.41	271,024	-0.17(-0.41%)
Nov 26, 2019	42.30	42.71	42.06	42.58	524,953	+0.22(+0.52%)
Nov 25, 2019	41.96	42.69	41.68	42.36	1,223,775	+0.62(+1.48%)
Nov 22, 2019	41.70	42.00	41.53	41.74	533,041	+0.06(+0.15%)
Nov 21, 2019	41.33	41.78	41.07	41.68	550,047	+0.36(+0.88%)
Nov 20, 2019	40.82	41.36	40.73	41.32	586,680	+0.25(+0.62%)
Nov 19, 2019	40.87	41.47	40.67	41.06	528,653	+0.32(+0.78%)
Nov 18, 2019	41.12	41.12	40.59	40.74	723,415	-0.63(-1.52%)
Nov 15, 2019	41.31	41.51	41.10	41.37	638,726	+0.25(+0.60%)
Nov 14, 2019	40.90	41.28	40.51	41.12	510,527	+0.25(+0.60%)
Nov 13, 2019	41.19	41.19	40.52	40.88	909,046	-0.53(-1.27%)
Nov 12, 2019	41.71	41.92	41.34	41.41	746,034	-0.29(-0.70%)
Nov 11, 2019	41.43	41.84	41.22	41.70	637,039	+0.06(+0.15%)
Nov 08, 2019	42.84	43.27	40.82	41.63	1,453,119	-0.78(-1.85%)
Nov 07, 2019	42.55	43.10	41.94	42.42	741,175	+0.33(+0.78%)
Nov 06, 2019	42.78	43.22	41.65	42.09	1,070,948	-0.06(-0.15%)
Nov 05, 2019	41.95	42.77	41.71	42.15	793,741	+0.50(+1.20%)
Nov 04, 2019	41.26	41.68	41.00	41.65	418,188	+0.77(+1.89%)
Nov 01, 2019	40.31	40.98	40.14	40.88	500,522	+0.85(+2.11%)
Oct 31, 2019	39.91	40.09	39.36	40.03	396,480	-0.04(-0.09%)
Oct 30, 2019	40.73	40.73	39.45	40.07	575,468	-0.74(-1.81%)
Oct 29, 2019	40.62	40.98	40.53	40.81	336,553	+0.07(+0.18%)
Oct 28, 2019	40.96	41.32	40.58	40.73	557,644	+0.05(+0.13%)
Oct 25, 2019	40.25	40.86	40.18	40.68	361,110	+0.40(+0.99%)
Oct 24, 2019	40.61	40.63	39.84	40.28	424,240	+0.12(+0.29%)
Oct 23, 2019	39.44	40.16	39.26	40.16	393,448	+0.51(+1.29%)
Oct 22, 2019	39.51	39.85	38.89	39.65	308,725	+0.15(+0.37%)
Oct 21, 2019	39.15	39.86	38.89	39.50	563,059	+0.77(+2.00%)
Oct 18, 2019	39.07	39.40	38.62	38.73	530,624	-0.68(-1.73%)
Oct 17, 2019	38.86	39.26	38.60	39.41	401,536	+0.76(+1.98%)
Oct 16, 2019	37.98	38.70	37.94	38.65	487,496	+0.49(+1.29%)
Oct 15, 2019	37.47	38.31	37.27	38.16	480,959	+0.62(+1.65%)
Oct 14, 2019	36.88	37.59	36.70	37.54	307,427	+0.40(+1.08%)
Oct 11, 2019	37.16	37.92	37.13	37.14	559,407	+0.73(+2.00%)
Oct 10, 2019	36.03	36.72	35.95	36.41	320,878	+0.40(+1.11%)
Oct 09, 2019	35.94	36.22	35.71	36.01	405,276	+0.42(+1.18%)
Oct 08, 2019	35.54	35.90	35.39	35.59	887,622	-0.36(-1.01%)
Oct 07, 2019	36.28	36.42	35.90	35.95	619,503	-0.48(-1.32%)
Oct 04, 2019	36.09	36.44	35.81	36.44	342,543	+0.43(+1.19%)
Oct 03, 2019	35.56	36.08	35.09	36.01	668,794	+0.19(+0.53%)
Oct 02, 2019	36.43	36.63	35.13	35.82	750,689	-1.11(-3.01%)
Oct 01, 2019	38.35	38.42	36.87	36.93	580,138	-1.14(-2.99%)
Sep 30, 2019	38.25	38.56	37.83	38.07	476,092	-0.18(-0.48%)
Sep 27, 2019	38.69	39.13	38.09	38.25	554,354	-0.35(-0.90%)
Sep 26, 2019	38.61	38.69	38.19	38.59	498,093	-0.05(-0.12%)
Sep 25, 2019	38.25	38.86	38.08	38.64	413,105	+0.46(+1.19%)
Sep 24, 2019	38.56	38.89	38.11	38.18	395,805	-0.50(-1.29%)
Sep 23, 2019	38.68	38.95	38.14	38.69	550,105	-0.16(-0.42%)
Sep 20, 2019	39.49	39.70	38.59	38.85	592,475	-0.56(-1.43%)
Sep 19, 2019	39.60	39.71	39.20	39.41	484,010	-0.15(-0.37%)
Sep 18, 2019	39.36	39.66	39.08	39.56	425,724	-0.17(-0.44%)
Sep 17, 2019	39.64	39.86	39.07	39.73	467,427	-0.01(-0.02%)
Sep 16, 2019	39.48	40.05	39.19	39.74	1,161,585	-0.34(-0.84%)
Sep 13, 2019	41.05	41.35	40.06	40.08	866,466	-0.77(-1.89%)
Sep 12, 2019	40.48	40.96	40.06	40.85	905,169	+0.20(+0.49%)
Sep 11, 2019	39.58	40.66	39.12	40.65	922,480	+1.29(+3.27%)
Sep 10, 2019	39.02	39.81	38.63	39.36	1,350,447	+0.42(+1.07%)
Sep 09, 2019	38.22	39.00	38.17	38.95	871,838	+0.93(+2.46%)
Sep 06, 2019	38.36	38.66	37.89	38.01	736,001	-0.44(-1.13%)
Sep 05, 2019	38.11	38.69	37.83	38.45	1,326,634	+0.82(+2.17%)
Sep 04, 2019	37.42	37.65	37.12	37.63	852,961	+0.65(+1.77%)
Sep 03, 2019	37.39	37.39	36.42	36.98	847,178	-0.73(-1.93%)
Aug 30, 2019	37.68	37.82	37.39	37.70	461,543	+0.37(+1.00%)
Aug 29, 2019	36.69	37.71	36.69	37.33	656,094	+1.03(+2.85%)
Aug 28, 2019	35.11	36.50	34.82	36.30	730,668	+1.12(+3.17%)
Aug 27, 2019	36.19	36.19	34.96	35.18	1,061,906	-0.75(-2.10%)
Aug 26, 2019	35.78	36.00	35.46	35.93	748,800	+0.54(+1.51%)
Aug 23, 2019	35.70	36.08	35.12	35.40	1,094,306	-0.61(-1.69%)
Aug 22, 2019	35.80	36.11	35.61	36.00	337,600	+0.39(+1.10%)
Aug 21, 2019	35.83	35.96	35.54	35.61	346,556	+0.17(+0.49%)
Aug 20, 2019	35.18	35.53	34.95	35.44	453,271	+0.09(+0.26%)
Aug 19, 2019	35.44	35.56	35.32	35.35	772,858	+0.42(+1.20%)
Aug 16, 2019	34.80	35.21	34.64	34.93	810,813	+0.49(+1.42%)
Aug 15, 2019	34.59	34.79	34.07	34.44	782,674	+0.03(+0.08%)
Aug 14, 2019	34.63	34.75	34.06	34.42	909,702	-0.96(-2.72%)
Aug 13, 2019	35.78	36.44	35.17	35.38	1,003,946	-0.23(-0.64%)
Aug 12, 2019	36.14	36.14	35.40	35.61	575,337	-0.80(-2.19%)
Aug 09, 2019	36.25	36.80	34.68	36.40	1,231,150	-0.05(-0.15%)
Aug 08, 2019	35.35	36.53	35.32	36.46	891,347	+1.33(+3.80%)
Aug 07, 2019	34.53	35.35	34.23	35.12	1,017,721	-0.15(-0.41%)
Aug 06, 2019	35.12	35.56	34.53	35.27	636,283	+0.45(+1.30%)
Aug 05, 2019	35.13	35.35	34.50	34.82	2,094,129	-1.03(-2.89%)
Aug 02, 2019	36.51	36.61	35.32	35.85	1,014,536	-0.93(-2.54%)
Aug 01, 2019	37.79	38.09	36.40	36.79	912,559	-1.14(-3.02%)
Jul 31, 2019	38.79	39.06	37.93	37.93	954,521	-0.86(-2.22%)
Jul 30, 2019	36.94	38.87	36.71	38.79	1,101,262	+1.61(+4.32%)
Jul 29, 2019	38.16	38.26	37.14	37.18	1,094,875	-1.06(-2.78%)
Jul 26, 2019	38.02	38.30	37.59	38.25	583,182	+0.13(+0.33%)
Jul 25, 2019	38.75	38.79	37.97	38.12	608,064	-0.54(-1.39%)
Jul 24, 2019	37.76	38.73	37.76	38.66	520,261	+0.72(+1.89%)
Jul 23, 2019	37.42	37.98	37.39	37.94	698,305	+0.76(+2.05%)
Jul 22, 2019	37.10	37.28	36.93	37.18	797,335	+0.04(+0.10%)
Jul 19, 2019	37.28	37.70	37.11	37.14	993,271	+0.05(+0.15%)
Jul 18, 2019	36.91	37.11	36.51	37.08	1,275,299	-0.02(-0.05%)
Jul 17, 2019	37.93	38.04	37.10	37.10	938,050	-1.11(-2.90%)
Jul 16, 2019	37.67	38.57	37.48	38.21	1,043,856	+0.59(+1.57%)
Jul 15, 2019	37.82	38.01	37.45	37.62	1,422,539	-0.22(-0.58%)
Jul 12, 2019	37.72	38.04	37.28	37.84	1,265,746	+0.15(+0.39%)
Jul 11, 2019	37.17	37.71	37.00	37.69	839,749	+0.89(+2.42%)
Jul 10, 2019	37.31	37.62	36.74	36.80	570,889	-0.48(-1.29%)
Jul 09, 2019	36.79	37.35	36.63	37.28	862,128	+0.25(+0.69%)
Jul 08, 2019	37.42	37.63	36.93	37.03	708,633	-0.59(-1.57%)
Jul 05, 2019	37.12	37.62	37.03	37.62	298,146	+0.34(+0.93%)
Jul 03, 2019	37.46	37.65	37.07	37.28	420,666	-0.01(-0.02%)
Jul 02, 2019	37.46	37.52	37.00	37.28	631,257	-0.15(-0.39%)
Jul 01, 2019	38.12	38.64	37.32	37.43	792,745	-0.09(-0.24%)
Jun 28, 2019	37.03	37.78	37.02	37.52	1,113,257	+0.64(+1.75%)
Jun 27, 2019	36.70	37.05	36.66	36.88	401,704	+0.31(+0.84%)
Jun 26, 2019	36.09	36.74	35.98	36.57	522,339	+0.71(+1.97%)
Jun 25, 2019	36.06	36.15	35.77	35.86	448,304	-0.17(-0.48%)
Jun 24, 2019	36.60	36.75	35.96	36.03	925,545	-0.52(-1.42%)
Jun 21, 2019	36.57	36.94	36.35	36.55	699,422	-0.13(-0.35%)
Jun 20, 2019	37.00	37.18	36.30	36.68	643,136	+0.26(+0.72%)
Jun 19, 2019	36.20	36.83	36.14	36.41	661,807	+0.24(+0.65%)
Jun 18, 2019	35.42	36.33	35.11	36.18	850,044	+1.08(+3.08%)
Jun 17, 2019	35.28	35.66	34.87	35.10	565,143	-0.15(-0.44%)
Jun 14, 2019	35.83	35.83	35.10	35.25	660,308	-0.73(-2.02%)
Jun 13, 2019	35.72	36.07	35.65	35.98	613,859	+0.43(+1.20%)
Jun 12, 2019	35.90	35.91	35.21	35.55	704,979	-0.37(-1.04%)
Jun 11, 2019	36.22	36.68	35.75	35.92	786,695	-0.05(-0.15%)
Jun 10, 2019	35.27	36.06	35.23	35.98	693,690	+0.99(+2.83%)
Jun 07, 2019	35.07	35.37	34.88	34.99	932,562	-0.02(-0.05%)
Jun 06, 2019	34.93	35.03	34.30	35.01	600,213	+0.16(+0.47%)
Jun 05, 2019	35.22	35.27	34.33	34.84	926,055	-0.33(-0.93%)
Jun 04, 2019	33.37	35.17	33.31	35.17	1,939,633	+2.24(+6.81%)
Jun 03, 2019	32.59	33.15	32.58	32.93	1,933,657	+0.37(+1.14%)
May 31, 2019	32.70	32.90	32.29	32.56	3,091,336	-0.68(-2.04%)
May 30, 2019	33.31	33.76	32.93	33.24	1,140,956	+0.04(+0.11%)
May 29, 2019	32.93	33.35	32.81	33.20	1,058,663	-0.02(-0.05%)
May 28, 2019	33.38	33.48	33.03	33.22	840,514	-0.03(-0.08%)
May 24, 2019	33.27	33.47	33.20	33.24	852,752	+0.19(+0.57%)
May 23, 2019	33.43	33.43	32.70	33.05	885,550	-0.79(-2.32%)
May 22, 2019	34.25	34.25	33.68	33.84	938,770	-0.41(-1.19%)
May 21, 2019	33.81	34.44	33.73	34.25	788,930	+0.59(+1.75%)
May 20, 2019	33.54	34.09	33.52	33.66	758,740	-0.36(-1.06%)
May 17, 2019	34.15	34.42	33.64	34.02	1,413,808	-0.49(-1.41%)
May 16, 2019	34.79	35.23	34.38	34.51	1,392,677	-0.18(-0.52%)
May 15, 2019	34.47	35.13	34.28	34.69	792,565	-0.15(-0.44%)
May 14, 2019	34.36	35.23	34.28	34.85	758,849	+0.70(+2.04%)
May 13, 2019	34.15	34.36	33.74	34.15	1,148,918	-1.03(-2.93%)
May 10, 2019	34.85	35.68	34.04	35.18	1,666,581	+0.69(+1.99%)
May 09, 2019	34.37	34.57	33.59	34.49	1,206,727	-0.18(-0.52%)
May 08, 2019	34.70	35.10	34.47	34.67	801,486	-0.09(-0.26%)
May 07, 2019	35.10	35.23	34.35	34.76	1,070,772	-0.85(-2.39%)
May 06, 2019	34.83	35.66	34.73	35.61	968,136	-0.18(-0.51%)
May 03, 2019	35.23	35.80	35.09	35.79	820,906	+0.65(+1.85%)
May 02, 2019	35.23	35.78	34.86	35.14	1,286,482	-0.04(-0.10%)
May 01, 2019	34.94	36.03	34.93	35.18	1,241,010	+0.31(+0.88%)
Apr 30, 2019	34.68	34.94	34.55	34.87	1,444,352	+0.13(+0.36%)
Apr 29, 2019	34.64	35.15	34.59	34.75	773,139	+0.17(+0.50%)
Apr 26, 2019	34.19	34.60	34.13	34.57	979,028	+0.26(+0.76%)
Apr 25, 2019	34.63	34.65	34.07	34.31	978,968	-0.32(-0.91%)
Apr 24, 2019	34.30	34.82	34.30	34.63	813,720	+0.26(+0.76%)
Apr 23, 2019	33.85	34.50	33.85	34.37	621,739	+0.62(+1.85%)
Apr 22, 2019	34.06	34.23	33.61	33.74	498,988	-0.44(-1.30%)
Apr 18, 2019	34.65	34.71	33.97	34.19	784,416	-0.18(-0.53%)
Apr 17, 2019	34.19	34.66	34.09	34.37	1,103,270	+0.33(+0.98%)
Apr 16, 2019	33.90	34.29	33.75	34.03	810,161	+0.14(+0.43%)
Apr 15, 2019	34.19	34.32	33.78	33.89	580,419	-0.21(-0.61%)
Apr 12, 2019	33.78	34.22	33.71	34.09	786,960	+0.63(+1.89%)
Apr 11, 2019	32.86	33.49	32.86	33.46	706,324	+0.64(+1.96%)
Apr 10, 2019	32.19	33.03	32.19	32.82	871,162	+0.62(+1.94%)
Apr 09, 2019	32.91	32.91	32.09	32.20	811,439	-0.90(-2.73%)
Apr 08, 2019	33.32	33.43	32.88	33.10	929,127	-0.22(-0.65%)
Apr 05, 2019	33.29	33.48	33.08	33.32	907,044	+0.22(+0.66%)
Apr 04, 2019	32.31	33.30	32.31	33.10	1,452,425	+0.74(+2.29%)
Apr 03, 2019	32.43	33.05	32.16	32.36	735,716	+0.22(+0.68%)
Apr 02, 2019	32.05	32.20	31.76	32.14	765,379	+0.11(+0.34%)
Apr 01, 2019	31.36	32.21	31.33	32.03	1,072,740	+0.97(+3.11%)
Mar 29, 2019	31.05	31.36	30.87	31.07	635,472	+0.30(+0.97%)
Mar 28, 2019	30.28	30.78	30.28	30.77	1,041,819	+0.49(+1.61%)
Mar 27, 2019	30.21	30.62	29.91	30.28	815,930	+0.03(+0.09%)
Mar 26, 2019	30.30	30.72	29.98	30.25	1,141,786	+0.33(+1.09%)
Mar 25, 2019	29.55	30.12	29.31	29.93	1,382,562	+0.37(+1.25%)
Mar 22, 2019	30.45	30.45	28.92	29.55	2,684,643	-1.19(-3.88%)
Mar 21, 2019	29.84	30.89	29.71	30.75	1,313,167	+0.80(+2.69%)
Mar 20, 2019	30.31	30.50	29.66	29.94	1,430,231	-0.48(-1.58%)
Mar 19, 2019	30.94	31.16	30.40	30.42	820,268	-0.30(-0.97%)
Mar 18, 2019	30.60	30.88	30.47	30.72	1,201,850	+0.23(+0.77%)
Mar 15, 2019	31.24	31.24	30.47	30.49	2,138,929	-0.81(-2.59%)
Mar 14, 2019	31.80	32.07	31.18	31.30	1,154,460	-0.46(-1.45%)
Mar 13, 2019	31.71	32.21	31.53	31.76	1,671,021	+0.22(+0.69%)
Mar 12, 2019	31.40	31.65	31.00	31.54	1,666,063	+0.20(+0.63%)
Mar 11, 2019	31.32	31.37	30.23	31.34	2,589,143	-0.53(-1.67%)
Mar 08, 2019	30.77	31.96	30.66	31.87	834,704	+0.42(+1.35%)
Mar 07, 2019	31.98	32.07	30.97	31.45	788,315	-0.59(-1.83%)
Mar 06, 2019	33.33	33.33	32.02	32.04	827,009	-1.32(-3.94%)
Mar 05, 2019	33.56	33.76	32.97	33.35	819,884	-0.17(-0.51%)
Mar 04, 2019	34.45	34.72	33.29	33.52	657,048	-0.77(-2.23%)
Mar 01, 2019	34.02	34.40	33.70	34.29	839,476	+0.63(+1.87%)
Feb 28, 2019	34.05	34.05	33.60	33.66	535,791	-0.46(-1.35%)
Feb 27, 2019	34.32	34.42	33.92	34.12	650,158	-0.24(-0.71%)
Feb 26, 2019	34.68	34.84	34.35	34.36	671,762	-0.37(-1.06%)
Feb 25, 2019	34.55	35.07	34.53	34.73	751,444	+0.29(+0.84%)
Feb 22, 2019	34.30	35.08	33.91	34.44	1,165,366	+0.38(+1.11%)
Feb 21, 2019	34.88	34.97	33.92	34.06	1,374,602	-0.46(-1.33%)
Feb 20, 2019	34.85	35.06	34.47	34.52	1,579,884	-0.25(-0.73%)
Feb 19, 2019	34.43	34.96	34.33	34.78	563,099	+0.27(+0.78%)
Feb 15, 2019	34.65	34.87	34.31	34.51	748,458	+0.24(+0.71%)
Feb 14, 2019	34.08	34.44	33.61	34.26	523,724	-0.14(-0.39%)
Feb 13, 2019	34.71	34.95	34.24	34.40	670,407	-0.02(-0.05%)
Feb 12, 2019	33.95	34.47	33.80	34.42	859,475	+0.84(+2.50%)
Feb 11, 2019	33.23	33.80	33.14	33.58	1,006,052	+0.40(+1.19%)
Feb 08, 2019	33.23	33.47	32.85	33.18	756,672	-0.45(-1.34%)
Feb 07, 2019	33.97	34.15	33.30	33.63	663,085	-0.51(-1.50%)
Feb 06, 2019	34.96	35.07	34.14	34.14	645,403	-0.90(-2.57%)
Feb 05, 2019	34.35	35.09	34.33	35.05	604,387	+0.73(+2.13%)
Feb 04, 2019	34.03	34.42	33.94	34.32	753,293	+0.14(+0.42%)
Feb 01, 2019	34.08	34.42	34.01	34.17	537,562	-0.01(-0.03%)
Jan 31, 2019	34.49	34.64	34.11	34.18	620,672	-0.31(-0.89%)
Jan 30, 2019	33.93	34.66	33.53	34.49	1,074,089	+0.90(+2.68%)
Jan 29, 2019	33.58	33.84	33.18	33.59	486,334	+0.14(+0.40%)
Jan 28, 2019	32.88	33.60	32.72	33.45	1,274,281	+0.01(+0.03%)
Jan 25, 2019	33.14	33.56	32.73	33.44	769,992	+0.71(+2.17%)
Jan 24, 2019	32.42	32.95	32.41	32.73	558,443	+0.48(+1.48%)
Jan 23, 2019	32.79	33.12	32.11	32.25	994,145	-0.49(-1.49%)
Jan 22, 2019	33.65	33.77	32.36	32.74	1,047,754	-1.05(-3.12%)
Jan 18, 2019	33.60	34.20	33.60	33.79	806,177	+0.46(+1.38%)
Jan 17, 2019	32.90	33.57	32.76	33.33	853,767	+0.32(+0.95%)
Jan 16, 2019	32.99	33.53	32.89	33.02	998,004	+0.25(+0.77%)
Jan 15, 2019	32.69	32.86	32.23	32.77	699,368	+0.26(+0.80%)
Jan 14, 2019	32.56	32.79	32.15	32.51	1,224,173	-0.62(-1.88%)
Jan 11, 2019	32.40	33.26	32.16	33.13	764,220	+0.26(+0.80%)
Jan 10, 2019	31.98	33.11	31.73	32.87	1,857,112	+0.66(+2.04%)
Jan 09, 2019	32.00	32.35	31.77	32.21	1,448,305	+0.55(+1.74%)
Jan 08, 2019	31.41	31.78	30.89	31.66	1,919,173	+0.59(+1.88%)
Jan 07, 2019	29.50	31.25	29.37	31.07	2,469,448	+2.26(+7.85%)
Jan 04, 2019	27.21	29.12	27.09	28.81	1,751,102	+2.10(+7.86%)
Jan 03, 2019	27.60	27.91	26.68	26.71	1,128,419	-1.01(-3.64%)

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.