Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	40.74	41.78	40.39	41.21	617,061	+0.60(+1.48%)
Jan 30, 2019	39.54	40.79	39.16	40.61	589,215	+1.34(+3.41%)
Jan 29, 2019	39.62	39.77	39.16	39.27	436,470	-0.35(-0.88%)
Jan 28, 2019	39.00	39.77	38.68	39.62	381,235	+0.22(+0.56%)
Jan 25, 2019	39.00	39.94	38.82	39.40	486,900	+0.51(+1.31%)
Jan 24, 2019	37.60	38.97	37.45	38.89	223,904	+1.28(+3.40%)
Jan 23, 2019	37.86	38.72	37.05	37.61	278,292	+0.01(+0.03%)
Jan 22, 2019	37.79	38.52	37.23	37.60	237,917	-0.63(-1.65%)
Jan 18, 2019	37.90	38.55	37.53	38.23	542,100	+0.84(+2.25%)
Jan 17, 2019	36.51	37.74	36.40	37.39	307,249	+0.52(+1.41%)
Jan 16, 2019	36.83	37.39	36.63	36.87	231,705	+0.23(+0.63%)
Jan 15, 2019	35.85	37.49	35.11	36.64	269,507	+1.04(+2.92%)
Jan 14, 2019	35.71	35.83	34.67	35.60	174,007	-0.35(-0.97%)
Jan 11, 2019	36.19	36.26	35.61	35.95	124,400	-0.23(-0.64%)
Jan 10, 2019	35.33	36.26	35.00	36.18	344,838	+0.56(+1.57%)
Jan 09, 2019	35.88	35.99	35.41	35.62	167,285	-0.33(-0.92%)
Jan 08, 2019	35.77	36.00	35.65	35.95	609,645	+0.04(+0.11%)
Jan 07, 2019	34.50	36.00	34.39	35.91	711,593	+1.52(+4.42%)
Jan 04, 2019	33.78	34.73	33.75	34.39	440,300	+1.16(+3.49%)
Jan 03, 2019	33.82	34.03	33.16	33.23	633,459	-0.53(-1.57%)
Jan 02, 2019	33.66	34.49	33.34	33.76	410,686	-0.73(-2.12%)
Dec 31, 2018	34.25	35.04	33.80	34.49	260,100	+0.52(+1.53%)
Dec 28, 2018	35.20	35.43	33.91	33.97	552,900	-1.21(-3.44%)
Dec 27, 2018	34.00	35.21	33.54	35.18	199,112	+0.62(+1.79%)
Dec 26, 2018	32.15	34.63	31.91	34.56	279,210	+2.59(+8.10%)
Dec 24, 2018	31.79	32.97	31.50	31.97	139,800	-0.16(-0.50%)
Dec 21, 2018	33.69	33.69	31.51	32.13	734,900	-1.48(-4.40%)
Dec 20, 2018	34.30	34.55	31.39	33.61	949,621	-0.75(-2.18%)
Dec 19, 2018	34.85	35.50	33.95	34.36	884,975	-0.44(-1.26%)
Dec 18, 2018	34.23	35.12	34.01	34.80	491,421	+1.03(+3.05%)
Dec 17, 2018	34.97	35.25	33.55	33.77	988,233	-1.47(-4.17%)
Dec 14, 2018	36.36	36.44	35.05	35.24	481,600	-1.39(-3.79%)
Dec 13, 2018	37.46	37.51	36.51	36.63	435,704	-0.56(-1.51%)
Dec 12, 2018	37.68	37.90	37.04	37.19	498,122	+0.34(+0.92%)
Dec 11, 2018	38.33	38.87	36.73	36.85	458,308	-0.73(-1.94%)
Dec 10, 2018	38.34	39.30	37.15	37.58	309,569	-0.64(-1.67%)
Dec 07, 2018	38.10	39.23	38.09	38.22	370,100	-0.05(-0.13%)
Dec 06, 2018	36.62	38.36	36.21	38.27	625,319	+0.57(+1.51%)
Dec 04, 2018	39.12	39.50	37.47	37.70	665,900	-1.82(-4.61%)
Dec 03, 2018	41.00	41.93	38.93	39.52	579,507	-0.60(-1.50%)
Nov 30, 2018	40.21	40.80	39.35	40.12	743,400	+0.10(+0.25%)
Nov 29, 2018	39.43	40.48	39.27	40.02	1,225,771	+0.27(+0.68%)
Nov 28, 2018	38.75	39.82	37.57	39.75	590,045	+1.36(+3.54%)
Nov 27, 2018	38.33	39.21	37.89	38.39	282,243	-0.08(-0.21%)
Nov 26, 2018	37.26	38.88	37.26	38.47	653,188	+1.43(+3.86%)
Nov 23, 2018	36.23	37.57	35.60	37.04	790,100	+0.70(+1.93%)
Nov 21, 2018		36.34	36.34	36.34	0	+0.26(+0.72%)
Nov 20, 2018	35.01	36.52	33.89	36.08	1,764,908	+0.44(+1.23%)
Nov 19, 2018	38.66	39.25	34.83	35.64	1,867,421	-3.32(-8.52%)
Nov 16, 2018	37.00	39.26	36.76	38.96	1,465,600	+1.66(+4.45%)
Nov 15, 2018	36.42	37.49	36.28	37.30	1,134,989	+1.02(+2.81%)
Nov 14, 2018	36.61	36.95	35.90	36.28	4,946,528	+0.11(+0.30%)
Nov 13, 2018	36.24	37.01	35.11	36.17	1,388,740	-0.34(-0.93%)
Nov 12, 2018	38.00	38.25	36.34	36.51	1,029,324	-2.65(-6.77%)
Nov 09, 2018	38.80	39.64	38.66	39.16	699,300	-0.21(-0.53%)
Nov 08, 2018	39.18	40.00	38.77	39.37	675,010	+0.12(+0.31%)
Nov 07, 2018	38.58	39.94	38.44	39.25	1,220,019	+1.25(+3.29%)
Nov 06, 2018	37.95	39.51	37.63	38.00	891,307	-0.03(-0.08%)
Nov 05, 2018	38.29	38.55	37.45	38.03	599,781	+0.03(+0.08%)
Nov 02, 2018	39.00	39.50	37.81	38.00	707,700	-0.73(-1.88%)

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.