Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	41.44	42.13	40.43	41.73	217,366	+0.52(+1.26%)
Jan 30, 2019	41.29	41.93	40.35	41.21	369,683	+0.32(+0.78%)
Jan 29, 2019	39.97	41.69	39.24	40.89	293,387	+1.05(+2.64%)
Jan 28, 2019	39.52	40.27	38.44	39.84	402,826	+0.18(+0.45%)
Jan 25, 2019	39.55	40.25	38.86	39.66	298,978	+0.74(+1.89%)
Jan 24, 2019	39.65	40.25	38.54	38.93	407,217	-0.71(-1.80%)
Jan 23, 2019	38.39	39.85	38.21	39.64	485,107	+1.62(+4.25%)
Jan 22, 2019	38.22	38.90	37.37	38.02	279,590	-0.79(-2.04%)
Jan 18, 2019	37.70	39.16	37.27	38.82	573,966	+1.56(+4.20%)
Jan 17, 2019	35.96	37.35	35.13	37.25	312,408	+1.23(+3.42%)
Jan 16, 2019	38.24	38.43	35.70	36.02	923,898	-2.02(-5.31%)
Jan 15, 2019	38.22	38.64	37.77	38.04	283,447	-0.18(-0.47%)
Jan 14, 2019	38.22	39.09	37.38	38.22	694,850	-0.12(-0.32%)
Jan 11, 2019	37.58	38.40	37.20	38.34	236,575	+0.59(+1.57%)
Jan 10, 2019	36.47	38.10	35.98	37.75	519,890	+1.28(+3.52%)
Jan 09, 2019	35.70	37.95	34.99	36.47	945,026	+0.77(+2.16%)
Jan 08, 2019	36.63	36.71	34.72	35.70	574,017	-0.37(-1.02%)
Jan 07, 2019	33.66	36.45	33.08	36.06	537,202	+2.24(+6.63%)
Jan 04, 2019	32.13	34.02	32.06	33.82	305,496	+1.83(+5.73%)
Jan 03, 2019	31.51	32.28	30.35	31.99	206,001	+0.35(+1.12%)
Jan 02, 2019	31.87	32.33	31.39	31.64	289,079	-0.25(-0.79%)
Dec 31, 2018	30.73	32.03	30.44	31.89	182,631	+1.20(+3.92%)
Dec 28, 2018	29.49	31.35	28.85	30.68	368,592	+1.40(+4.78%)
Dec 27, 2018	27.50	29.33	26.98	29.28	645,061	+1.55(+5.59%)
Dec 26, 2018	25.82	27.86	24.99	27.73	445,481	+2.00(+7.76%)
Dec 24, 2018	25.96	27.27	25.37	25.74	227,423	-0.60(-2.27%)
Dec 21, 2018	27.54	27.54	26.21	26.34	309,378	-0.82(-3.03%)
Dec 20, 2018	28.31	28.48	27.03	27.16	489,242	-0.66(-2.36%)
Dec 19, 2018	28.79	29.55	27.70	27.81	474,563	-0.92(-3.19%)
Dec 18, 2018	27.72	28.91	27.53	28.73	547,622	+1.08(+3.91%)
Dec 17, 2018	29.97	30.11	27.40	27.65	513,172	-2.46(-8.17%)
Dec 14, 2018	30.19	30.40	29.83	30.11	286,359	-0.09(-0.31%)
Dec 13, 2018	30.29	30.38	29.57	30.20	318,276	+0.03(+0.10%)
Dec 12, 2018	30.52	31.24	29.96	30.17	261,267	+0.14(+0.46%)
Dec 11, 2018	29.75	31.03	29.75	30.03	365,918	+0.32(+1.09%)
Dec 10, 2018	30.55	30.55	29.37	29.71	513,792	-1.02(-3.31%)
Dec 07, 2018	32.67	33.30	30.73	30.73	436,125	-1.88(-5.77%)
Dec 06, 2018	31.41	32.75	30.60	32.61	298,311	+0.00(+0.00%)
Dec 04, 2018	33.38	33.89	32.14	32.61	416,572	-1.09(-3.23%)
Dec 03, 2018	33.13	33.86	32.71	33.70	305,713	+1.69(+5.27%)
Nov 30, 2018	32.57	33.05	31.44	32.01	212,585	-0.60(-1.84%)
Nov 29, 2018	31.91	33.50	31.48	32.61	415,098	+0.70(+2.19%)
Nov 28, 2018	32.98	32.98	29.88	31.91	634,527	-0.54(-1.67%)
Nov 27, 2018	32.67	32.67	31.28	32.45	311,482	-0.04(-0.13%)
Nov 26, 2018	33.11	33.11	31.57	32.49	321,649	-0.53(-1.59%)
Nov 23, 2018	33.03	33.13	32.01	33.02	140,891	-0.40(-1.19%)
Nov 21, 2018		33.42	33.42	33.42	0	+1.81(+5.73%)
Nov 20, 2018	33.00	33.00	31.28	31.61	225,240	-2.00(-5.94%)
Nov 19, 2018	33.96	34.07	32.81	33.60	176,946	-0.62(-1.81%)
Nov 16, 2018	33.14	34.75	33.14	34.22	274,155	+1.08(+3.26%)
Nov 15, 2018	32.19	33.90	31.46	33.14	241,989	+1.20(+3.75%)
Nov 14, 2018	30.16	32.26	30.16	31.95	197,664	+2.25(+7.58%)
Nov 13, 2018	30.91	31.97	29.36	29.70	352,870	-1.32(-4.25%)
Nov 12, 2018	31.20	31.25	30.30	31.02	199,835	-0.37(-1.17%)
Nov 09, 2018	31.59	31.82	30.36	31.38	196,221	-0.30(-0.96%)
Nov 08, 2018	31.73	32.98	31.01	31.69	301,693	+0.09(+0.27%)
Nov 07, 2018	33.09	33.63	31.22	31.60	378,437	-1.23(-3.76%)
Nov 06, 2018	33.74	35.03	32.70	32.83	217,284	-0.89(-2.65%)
Nov 05, 2018	34.21	34.86	33.35	33.73	227,120	-1.05(-3.01%)
Nov 02, 2018	35.21	35.32	33.74	34.77	369,840	-0.22(-0.62%)

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.