Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	33.39	34.30	33.32	34.02	14,812	+0.28(+0.83%)
Jan 30, 2019	33.81	34.30	33.32	33.74	19,398	-0.21(-0.62%)
Jan 29, 2019	34.02	34.58	33.32	33.95	13,347	-0.07(-0.21%)
Jan 28, 2019	33.74	34.51	32.27	34.02	26,754	+0.70(+2.10%)
Jan 25, 2019	31.92	33.60	31.78	33.32	24,028	+1.40(+4.39%)
Jan 24, 2019	32.69	36.54	28.00	31.92	160,744	-0.49(-1.51%)
Jan 23, 2019	34.86	35.91	30.80	32.41	229,789	-1.82(-5.32%)
Jan 22, 2019	36.12	42.63	32.62	34.23	1,800,247	+3.57(+11.64%)
Jan 18, 2019	31.43	31.50	30.45	30.66	9,057	-0.35(-1.13%)
Jan 17, 2019	31.71	31.92	31.01	31.01	6,970	-0.49(-1.56%)
Jan 16, 2019	32.27	32.83	31.15	31.50	11,911	+0.00(+0.00%)
Jan 15, 2019	33.11	33.11	31.36	31.50	10,026	+0.35(+1.12%)
Jan 14, 2019	30.52	33.53	30.52	31.15	17,459	+0.70(+2.30%)
Jan 11, 2019	32.20	32.90	30.10	30.45	18,000	-0.35(-1.14%)
Jan 10, 2019	30.17	32.62	29.96	30.80	67,369	+0.49(+1.62%)
Jan 09, 2019	30.45	31.10	29.96	30.31	6,081	+0.28(+0.93%)
Jan 08, 2019	30.24	30.80	29.89	30.03	19,811	+0.28(+0.94%)
Jan 07, 2019	30.73	31.36	29.75	29.75	31,345	-0.84(-2.75%)
Jan 04, 2019	28.70	31.50	28.70	30.59	3,314	+0.91(+3.07%)
Jan 03, 2019	29.75	31.43	29.09	29.68	4,086	-0.14(-0.47%)
Jan 02, 2019	29.33	31.46	28.70	29.82	16,996	+1.40(+4.93%)
Dec 31, 2018	27.79	29.61	27.72	28.42	7,657	+0.77(+2.78%)
Dec 28, 2018	29.05	29.05	26.60	27.65	8,557	-0.56(-1.99%)
Dec 27, 2018	27.58	29.75	26.32	28.21	30,695	+0.28(+1.00%)
Dec 26, 2018	28.07	29.47	27.30	27.93	5,567	-0.07(-0.25%)
Dec 24, 2018	29.68	30.10	27.86	28.00	5,357	-1.75(-5.88%)
Dec 21, 2018	30.17	31.92	28.70	29.75	12,657	-0.42(-1.39%)
Dec 20, 2018	30.24	32.76	29.75	30.17	4,068	-0.63(-2.05%)
Dec 19, 2018	30.03	32.83	30.03	30.80	5,389	+0.28(+0.92%)
Dec 18, 2018	33.18	33.32	30.38	30.52	5,393	-2.66(-8.02%)
Dec 17, 2018	33.32	33.53	32.90	33.18	4,626	-0.56(-1.66%)
Dec 14, 2018	34.02	34.51	33.60	33.74	4,585	-0.42(-1.23%)
Dec 13, 2018	34.37	35.21	34.09	34.16	7,127	-0.49(-1.41%)
Dec 12, 2018	35.49	35.84	34.37	34.65	11,413	-1.19(-3.32%)
Dec 11, 2018	36.33	37.17	35.35	35.84	4,463	-0.56(-1.54%)
Dec 10, 2018	37.17	38.15	36.05	36.40	5,358	-1.33(-3.53%)
Dec 07, 2018	36.40	38.78	36.40	37.73	914	+0.07(+0.19%)
Dec 06, 2018	39.41	39.41	36.40	37.66	9,584	-2.10(-5.28%)
Dec 04, 2018	40.10	40.25	38.74	39.76	3,385	-0.07(-0.18%)
Dec 03, 2018	40.60	40.60	39.20	39.83	28,045	-0.56(-1.39%)
Nov 30, 2018	39.83	40.46	39.76	40.39	1,857	+0.63(+1.58%)
Nov 29, 2018	39.90	40.13	38.57	39.76	3,082	-0.14(-0.35%)
Nov 28, 2018	39.55	40.60	39.55	39.90	1,398	+0.00(+0.00%)
Nov 27, 2018	40.67	40.67	39.76	39.90	1,730	-0.77(-1.89%)
Nov 26, 2018	40.88	41.10	40.25	40.67	3,101	-0.63(-1.53%)
Nov 23, 2018	41.51	41.51	41.30	41.30	128	+0.70(+1.72%)
Nov 21, 2018		40.60	40.60	40.60	0	+0.56(+1.40%)
Nov 20, 2018	40.60	41.09	38.85	40.04	4,057	-0.70(-1.72%)
Nov 19, 2018	41.51	41.51	40.25	40.74	633	-1.19(-2.84%)
Nov 16, 2018	41.09	41.93	40.60	41.93	257	+1.05(+2.57%)
Nov 15, 2018	39.34	42.00	38.85	40.88	1,679	+1.61(+4.10%)
Nov 14, 2018	39.83	41.02	39.20	39.27	1,269	-0.70(-1.75%)
Nov 13, 2018	41.79	42.00	39.90	39.97	1,200	+0.21(+0.53%)
Nov 12, 2018	39.55	40.95	39.02	39.76	3,322	+0.21(+0.53%)
Nov 09, 2018	42.21	42.21	39.55	39.55	3,600	-1.82(-4.40%)
Nov 08, 2018	40.67	41.72	40.60	41.37	1,448	+0.84(+2.07%)
Nov 07, 2018	40.32	41.30	40.10	40.53	4,548	-0.07(-0.17%)
Nov 06, 2018	40.32	42.00	40.25	40.60	3,180	+0.00(+0.00%)
Nov 05, 2018	41.02	41.02	39.90	40.60	2,126	-0.35(-0.85%)
Nov 02, 2018	40.95	40.95	40.11	40.95	7,057	+0.35(+0.86%)

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.