Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	39.48	40.04	39.31	39.96	28,030,242	+0.49(+1.24%)
Jan 30, 2019	38.82	39.66	38.80	39.47	21,686,518	+0.63(+1.63%)
Jan 29, 2019	38.71	38.91	38.58	38.84	17,108,342	+0.18(+0.46%)
Jan 28, 2019	38.64	38.68	38.22	38.66	21,651,832	-0.32(-0.82%)
Jan 25, 2019	38.97	39.43	38.83	38.98	28,635,462	+0.44(+1.14%)
Jan 24, 2019	38.56	38.66	38.22	38.54	20,539,132	+0.13(+0.33%)
Jan 23, 2019	38.15	38.77	38.04	38.42	29,305,722	+0.57(+1.52%)
Jan 22, 2019	37.93	38.23	37.50	37.84	25,250,708	-0.21(-0.56%)
Jan 18, 2019	37.59	38.32	37.44	38.05	28,893,912	+0.69(+1.85%)
Jan 17, 2019	37.07	37.63	37.01	37.36	22,254,120	+0.21(+0.57%)
Jan 16, 2019	37.28	37.38	36.98	37.15	20,494,026	-0.05(-0.14%)
Jan 15, 2019	36.62	37.22	36.46	37.20	20,996,334	+0.68(+1.87%)
Jan 14, 2019	36.40	36.67	36.34	36.51	19,221,714	-0.24(-0.64%)
Jan 11, 2019	36.43	36.79	36.24	36.75	20,565,544	+0.21(+0.58%)
Jan 10, 2019	36.43	36.58	35.98	36.54	27,543,972	-0.07(-0.18%)
Jan 09, 2019	37.07	37.07	36.48	36.61	26,790,486	-0.20(-0.55%)
Jan 08, 2019	36.82	37.13	36.42	36.81	26,117,872	+0.30(+0.81%)
Jan 07, 2019	36.22	36.89	36.13	36.51	23,060,614	+0.25(+0.68%)
Jan 04, 2019	35.36	36.34	35.09	36.27	32,560,486	+1.56(+4.50%)
Jan 03, 2019	35.75	35.84	34.61	34.71	35,034,084	-1.31(-3.64%)
Jan 02, 2019	35.45	36.23	35.40	36.02	28,387,132	-0.32(-0.88%)
Dec 31, 2018	36.22	36.52	35.97	36.33	24,543,768	+0.47(+1.31%)
Dec 28, 2018	36.20	36.50	35.60	35.86	26,769,762	-0.12(-0.33%)
Dec 27, 2018	35.13	36.00	34.51	35.98	33,869,020	+0.37(+1.04%)
Dec 26, 2018	34.11	35.64	33.88	35.61	39,748,696	+1.84(+5.44%)
Dec 24, 2018	34.97	35.06	33.75	33.78	28,703,584	-1.32(-3.75%)
Dec 21, 2018	35.98	36.44	35.00	35.09	92,916,688	-0.54(-1.51%)
Dec 20, 2018	36.05	36.25	35.11	35.63	46,280,676	-0.55(-1.51%)
Dec 19, 2018	36.80	37.67	35.70	36.17	41,519,764	-0.77(-2.09%)
Dec 18, 2018	37.36	37.41	36.67	36.95	35,601,616	-0.12(-0.32%)
Dec 17, 2018	38.42	38.56	36.81	37.06	42,581,492	-1.36(-3.54%)
Dec 14, 2018	38.88	39.09	38.27	38.42	32,633,238	-1.38(-3.48%)
Dec 13, 2018	39.98	40.23	39.52	39.81	23,829,900	+0.04(+0.11%)
Dec 12, 2018	40.18	40.42	39.71	39.76	27,610,030	+0.28(+0.70%)
Dec 11, 2018	40.13	40.17	39.17	39.49	30,002,284	+0.19(+0.49%)
Dec 10, 2018	38.82	39.52	38.41	39.29	34,199,316	+0.35(+0.90%)
Dec 07, 2018	40.38	40.66	38.88	38.94	45,671,748	-1.64(-4.03%)
Dec 06, 2018	39.40	40.64	38.97	40.58	47,232,636	+0.87(+2.20%)
Dec 04, 2018	40.84	41.21	39.62	39.71	36,733,428	-1.17(-2.85%)
Dec 03, 2018	40.52	40.91	40.32	40.87	29,283,954	+0.73(+1.82%)
Nov 30, 2018	39.64	40.17	39.34	40.14	49,632,288	+0.44(+1.12%)
Nov 29, 2018	39.33	40.05	39.33	39.70	26,955,326	+0.04(+0.11%)
Nov 28, 2018	38.82	39.81	38.67	39.65	28,424,722	+0.98(+2.54%)
Nov 27, 2018	38.11	38.90	37.91	38.67	25,606,488	+0.69(+1.81%)
Nov 26, 2018	37.85	38.27	37.81	37.99	20,805,108	+0.64(+1.71%)
Nov 23, 2018	37.27	37.84	37.22	37.35	11,177,431	-0.29(-0.78%)
Nov 21, 2018		37.64	37.64	37.64	0	+0.34(+0.90%)
Nov 20, 2018	37.67	37.97	37.01	37.31	33,901,528	-1.06(-2.75%)
Nov 19, 2018	38.87	39.06	37.94	38.36	33,331,170	-0.50(-1.29%)
Nov 16, 2018	38.96	39.45	38.68	38.87	37,359,152	-0.35(-0.90%)
Nov 15, 2018	39.24	39.50	37.86	39.22	54,796,680	+2.05(+5.50%)
Nov 14, 2018	38.12	38.27	36.96	37.17	43,513,168	-0.66(-1.75%)
Nov 13, 2018	38.32	38.62	37.76	37.84	31,234,084	-0.42(-1.10%)
Nov 12, 2018	39.53	39.62	38.19	38.25	30,319,866	-1.25(-3.16%)
Nov 09, 2018	40.32	40.46	39.16	39.50	26,254,108	-1.12(-2.75%)
Nov 08, 2018	40.14	40.62	40.14	40.62	24,870,076	+0.45(+1.13%)
Nov 07, 2018	39.39	40.19	39.19	40.17	23,827,644	+1.17(+3.01%)
Nov 06, 2018	38.61	39.09	38.57	38.99	18,360,128	+0.30(+0.78%)
Nov 05, 2018	38.36	38.94	38.03	38.69	20,708,058	+0.55(+1.45%)
Nov 02, 2018	38.34	38.65	37.72	38.14	30,506,584	-0.14(-0.37%)

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.