Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	38.52	38.97	37.74	38.87	1,501,075	+0.36(+0.94%)
Jan 30, 2019	38.26	38.79	37.66	38.50	532,038	+0.66(+1.75%)
Jan 29, 2019	37.23	38.16	37.23	37.84	632,080	+0.79(+2.14%)
Jan 28, 2019	37.09	37.13	36.52	37.05	718,997	-0.69(-1.82%)
Jan 25, 2019	37.29	37.75	37.13	37.74	929,161	+0.93(+2.52%)
Jan 24, 2019	36.58	37.17	36.37	36.81	933,112	+0.26(+0.72%)
Jan 23, 2019	37.08	37.41	36.19	36.55	854,748	-0.40(-1.07%)
Jan 22, 2019	37.88	37.98	36.55	36.94	1,150,486	-1.09(-2.88%)
Jan 18, 2019	37.44	38.22	37.39	38.04	947,291	+0.86(+2.30%)
Jan 17, 2019	36.42	37.43	36.33	37.18	711,400	+0.51(+1.40%)
Jan 16, 2019	36.53	37.05	36.47	36.67	809,305	+0.10(+0.27%)
Jan 15, 2019	36.57	36.62	36.09	36.57	797,523	-0.02(-0.05%)
Jan 14, 2019	36.21	36.75	36.04	36.59	746,547	-0.08(-0.22%)
Jan 11, 2019	36.26	36.70	35.79	36.67	690,186	-0.07(-0.19%)
Jan 10, 2019	35.66	36.76	35.31	36.74	885,574	+0.71(+1.96%)
Jan 09, 2019	35.65	36.56	35.41	36.03	1,364,466	+0.73(+2.08%)
Jan 08, 2019	35.04	35.59	34.67	35.30	1,254,801	+0.84(+2.43%)
Jan 07, 2019	33.75	34.97	33.37	34.46	1,444,877	+0.71(+2.12%)
Jan 04, 2019	32.64	33.80	32.64	33.75	1,322,016	+1.60(+4.97%)
Jan 03, 2019	33.31	33.56	31.90	32.15	1,760,659	-1.39(-4.13%)
Jan 02, 2019	32.71	33.68	32.10	33.54	1,361,404	+0.15(+0.45%)
Dec 31, 2018	33.29	33.57	32.85	33.39	926,064	+0.32(+0.98%)
Dec 28, 2018	33.45	33.62	32.75	33.06	1,383,174	-0.25(-0.74%)
Dec 27, 2018	32.41	33.31	31.85	33.31	1,532,687	-0.25(-0.76%)
Dec 26, 2018	31.86	33.57	31.52	33.56	1,369,339	+2.05(+6.49%)
Dec 24, 2018	32.49	32.76	31.51	31.52	490,476	-1.36(-4.14%)
Dec 21, 2018	33.53	34.15	32.73	32.88	2,735,032	-0.65(-1.94%)
Dec 20, 2018	33.95	34.55	32.81	33.53	2,231,970	-0.77(-2.25%)
Dec 19, 2018	34.85	35.68	33.80	34.30	2,219,553	-0.48(-1.39%)
Dec 18, 2018	35.57	35.70	34.58	34.78	2,269,807	-0.99(-2.77%)
Dec 17, 2018	36.77	37.32	35.44	35.77	2,224,577	-0.90(-2.47%)
Dec 14, 2018	37.59	38.26	36.03	36.68	2,889,338	-1.49(-3.91%)
Dec 13, 2018	39.52	39.58	37.58	38.17	2,555,351	-1.33(-3.36%)
Dec 12, 2018	40.07	40.54	39.39	39.50	1,798,324	+0.25(+0.63%)
Dec 11, 2018	39.91	40.15	38.72	39.25	1,719,667	+0.11(+0.29%)
Dec 10, 2018	39.67	39.95	38.39	39.14	1,103,933	-0.73(-1.83%)
Dec 07, 2018	40.66	41.25	39.62	39.87	1,656,825	-0.53(-1.30%)
Dec 06, 2018	39.74	40.46	38.17	40.39	2,217,668	-0.39(-0.95%)
Dec 04, 2018	42.84	43.05	40.59	40.78	2,979,074	-2.13(-4.95%)
Dec 03, 2018	43.77	44.56	42.29	42.91	2,031,773	+0.31(+0.72%)
Nov 30, 2018	41.80	42.81	41.23	42.60	1,560,028	+0.68(+1.61%)
Nov 29, 2018	42.01	42.33	41.19	41.92	969,541	-0.13(-0.31%)
Nov 28, 2018	40.62	42.07	40.38	42.05	1,243,756	+1.55(+3.82%)
Nov 27, 2018	40.65	40.88	40.04	40.51	608,078	-0.42(-1.03%)
Nov 26, 2018	39.91	40.98	39.75	40.93	1,695,831	+1.43(+3.62%)
Nov 23, 2018	39.95	39.98	39.28	39.50	956,469	-1.14(-2.81%)
Nov 21, 2018		40.64	40.64	40.64	0	-0.20(-0.49%)
Nov 20, 2018	42.08	42.32	40.66	40.84	1,401,146	-2.04(-4.75%)
Nov 19, 2018	43.52	43.84	42.47	42.88	1,093,571	-0.83(-1.91%)
Nov 16, 2018	43.14	43.90	42.91	43.71	1,391,145	+0.50(+1.16%)
Nov 15, 2018	41.21	43.35	41.08	43.21	1,263,610	+1.70(+4.10%)
Nov 14, 2018	42.54	43.23	40.96	41.51	1,673,892	-0.44(-1.05%)
Nov 13, 2018	43.41	43.80	41.70	41.95	2,070,286	-1.32(-3.04%)
Nov 12, 2018	44.19	44.29	43.16	43.27	1,550,847	-0.83(-1.89%)
Nov 09, 2018	46.27	46.27	42.50	44.10	2,877,153	-2.44(-5.25%)
Nov 08, 2018	44.78	48.67	44.62	46.54	3,724,194	+3.38(+7.83%)
Nov 07, 2018	42.64	43.38	42.22	43.16	1,000,645	+0.83(+1.97%)
Nov 06, 2018	41.47	42.34	41.36	42.33	1,382,184	+0.74(+1.77%)
Nov 05, 2018	41.64	41.90	41.16	41.59	1,416,743	+0.11(+0.28%)
Nov 02, 2018	41.28	42.62	41.19	41.47	1,972,384	+0.54(+1.33%)

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.