Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	43.34	43.64	43.13	43.48	1,449,114	+0.17(+0.38%)
Jan 30, 2019	41.68	43.43	41.59	43.32	1,267,896	+1.15(+2.74%)
Jan 29, 2019	42.35	42.42	42.00	42.16	828,675	+0.41(+0.98%)
Jan 28, 2019	41.53	41.87	41.31	41.75	715,330	-0.29(-0.70%)
Jan 25, 2019	41.84	42.30	41.80	42.05	851,787	+0.31(+0.74%)
Jan 24, 2019	41.13	41.84	40.93	41.74	905,567	+0.48(+1.15%)
Jan 23, 2019	40.98	41.34	40.87	41.26	816,532	+0.34(+0.83%)
Jan 22, 2019	41.16	41.25	40.67	40.92	1,802,742	-0.44(-1.06%)
Jan 18, 2019	41.25	41.62	41.04	41.36	1,244,430	-0.28(-0.67%)
Jan 17, 2019	40.97	41.79	40.67	41.64	1,460,788	-0.39(-0.93%)
Jan 16, 2019	41.51	42.32	41.50	42.03	1,282,544	+0.79(+1.90%)
Jan 15, 2019	41.06	41.44	40.90	41.25	1,077,572	+0.29(+0.72%)
Jan 14, 2019	40.76	41.31	40.53	40.95	586,908	-0.16(-0.39%)
Jan 11, 2019	41.03	41.41	40.81	41.11	694,544	-0.38(-0.91%)
Jan 10, 2019	40.62	41.50	40.47	41.49	1,546,653	+0.82(+2.02%)
Jan 09, 2019	40.08	41.05	40.02	40.67	822,719	+1.02(+2.57%)
Jan 08, 2019	39.47	39.84	39.20	39.65	601,963	+0.02(+0.04%)
Jan 07, 2019	39.77	39.90	39.32	39.63	1,202,383	-0.52(-1.30%)
Jan 04, 2019	38.96	40.33	38.79	40.15	1,104,011	+2.08(+5.45%)
Jan 03, 2019	37.76	38.45	37.41	38.08	648,726	+0.11(+0.30%)
Jan 02, 2019	37.25	38.18	37.10	37.96	770,462	-0.12(-0.32%)
Dec 31, 2018	38.80	38.91	37.95	38.08	548,031	-0.08(-0.22%)
Dec 28, 2018	38.25	38.64	38.03	38.17	1,120,835	+0.41(+1.08%)
Dec 27, 2018	37.16	37.79	36.94	37.76	1,014,845	-0.11(-0.30%)
Dec 26, 2018	37.16	38.02	36.84	37.87	575,239	+1.00(+2.70%)
Dec 24, 2018	37.32	37.86	36.73	36.88	303,225	+0.17(+0.45%)
Dec 21, 2018	37.89	38.08	36.44	36.71	1,357,958	-0.66(-1.76%)
Dec 20, 2018	38.01	38.20	37.08	37.37	1,638,262	+0.81(+2.21%)
Dec 19, 2018	38.18	38.63	36.11	36.56	2,375,840	-0.73(-1.96%)
Dec 18, 2018	37.37	37.70	37.16	37.29	980,568	+0.31(+0.85%)
Dec 17, 2018	37.20	37.91	36.90	36.98	785,539	-0.40(-1.07%)
Dec 14, 2018	37.59	37.83	37.26	37.38	989,590	-1.02(-2.66%)
Dec 13, 2018	38.51	38.61	38.01	38.39	808,937	-0.18(-0.48%)
Dec 12, 2018	38.45	39.15	38.45	38.58	1,653,510	+1.32(+3.55%)
Dec 11, 2018	37.44	37.66	36.88	37.26	1,155,559	+0.51(+1.39%)
Dec 10, 2018	37.07	37.26	35.87	36.75	4,012,897	-0.66(-1.76%)
Dec 07, 2018	38.64	38.93	37.32	37.40	1,209,139	-1.47(-3.78%)
Dec 06, 2018	38.20	38.90	37.37	38.88	1,668,913	-0.58(-1.46%)
Dec 04, 2018	40.72	40.85	39.29	39.45	1,295,225	-1.04(-2.57%)
Dec 03, 2018	40.57	40.63	40.06	40.49	1,208,779	+1.46(+3.73%)
Nov 30, 2018	39.44	39.62	38.74	39.04	1,338,946	-1.51(-3.72%)
Nov 29, 2018	40.51	40.89	40.29	40.54	1,336,027	-0.36(-0.88%)
Nov 28, 2018	39.79	40.97	39.34	40.91	1,386,181	+1.23(+3.09%)
Nov 27, 2018	39.57	39.72	39.19	39.68	929,559	+0.21(+0.52%)
Nov 26, 2018	39.46	39.78	39.28	39.47	692,038	+1.16(+3.03%)
Nov 23, 2018	38.31	38.80	38.29	38.31	473,882	-0.06(-0.15%)
Nov 21, 2018		38.37	38.37	38.37	0	+0.51(+1.35%)
Nov 20, 2018	37.85	38.22	37.46	37.86	2,288,968	-0.79(-2.05%)
Nov 19, 2018	38.94	39.11	38.47	38.65	565,439	-0.69(-1.75%)
Nov 16, 2018	38.71	39.53	38.53	39.34	1,162,035	+0.41(+1.04%)
Nov 15, 2018	37.94	39.21	37.72	38.93	1,192,497	+1.65(+4.42%)
Nov 14, 2018	37.67	37.70	36.75	37.29	934,019	-0.04(-0.12%)
Nov 13, 2018	37.26	37.87	36.97	37.33	904,679	+0.26(+0.70%)
Nov 12, 2018	37.50	37.64	36.89	37.07	967,308	-1.26(-3.28%)
Nov 09, 2018	38.67	38.71	37.82	38.33	3,285,101	-0.83(-2.11%)
Nov 08, 2018	40.12	40.23	38.99	39.16	928,109	-1.98(-4.81%)
Nov 07, 2018	40.70	41.21	40.44	41.14	1,093,391	+1.65(+4.19%)
Nov 06, 2018	39.05	39.52	38.92	39.48	581,430	-0.04(-0.11%)
Nov 05, 2018	39.30	39.81	39.19	39.53	3,592,384	+0.92(+2.37%)
Nov 02, 2018	38.92	39.13	37.94	38.61	1,186,263	+0.55(+1.46%)

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.