Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	38.49	38.50	37.41	37.82	18,066,942	-0.68(-1.76%)
Jan 30, 2019	37.78	38.53	37.59	38.49	9,306,576	+0.86(+2.27%)
Jan 29, 2019	38.22	38.36	37.50	37.64	9,464,886	-0.21(-0.54%)
Jan 28, 2019	37.87	38.11	37.44	37.84	13,122,515	-0.65(-1.69%)
Jan 25, 2019	37.64	38.54	37.62	38.49	18,616,784	+1.23(+3.31%)
Jan 24, 2019	37.20	37.96	36.95	37.26	12,848,443	+0.21(+0.58%)
Jan 23, 2019	37.69	37.80	36.53	37.05	16,074,090	-0.56(-1.48%)
Jan 22, 2019	37.54	37.87	37.06	37.60	25,161,232	-0.66(-1.72%)
Jan 18, 2019	37.51	38.44	36.78	38.26	31,141,368	+2.87(+8.12%)
Jan 17, 2019	34.98	35.70	34.67	35.39	15,917,679	+0.10(+0.29%)
Jan 16, 2019	35.50	35.70	35.24	35.29	14,531,368	-0.40(-1.13%)
Jan 15, 2019	35.79	36.10	35.44	35.69	10,918,147	+0.34(+0.97%)
Jan 14, 2019	35.16	35.56	35.06	35.35	13,798,251	-0.36(-1.01%)
Jan 11, 2019	35.17	35.73	34.81	35.70	15,583,719	+0.08(+0.22%)
Jan 10, 2019	35.01	35.79	34.86	35.63	15,391,104	+0.35(+0.99%)
Jan 09, 2019	35.29	35.60	34.85	35.28	20,882,254	+0.49(+1.40%)
Jan 08, 2019	34.87	35.07	34.41	34.79	15,169,804	+0.43(+1.24%)
Jan 07, 2019	33.54	34.62	33.32	34.36	18,325,924	+0.92(+2.76%)
Jan 04, 2019	32.76	33.56	32.53	33.44	22,803,920	+1.27(+3.96%)
Jan 03, 2019	31.92	33.01	31.53	32.16	23,360,550	+0.34(+1.08%)
Jan 02, 2019	30.36	32.29	30.23	31.82	18,617,212	+0.96(+3.10%)
Dec 31, 2018	31.36	31.49	30.16	30.86	22,620,614	-0.44(-1.42%)
Dec 28, 2018	31.24	31.79	31.09	31.31	18,453,820	+0.23(+0.74%)
Dec 27, 2018	30.88	31.20	29.96	31.08	19,614,148	-0.24(-0.76%)
Dec 26, 2018	30.29	31.33	29.93	31.32	23,318,838	+1.21(+4.04%)
Dec 24, 2018	30.32	30.69	29.94	30.10	16,410,228	-0.44(-1.43%)
Dec 21, 2018	30.34	31.38	30.14	30.54	35,765,724	-0.43(-1.38%)
Dec 20, 2018	31.94	32.53	30.85	30.97	28,635,512	-1.36(-4.21%)
Dec 19, 2018	32.40	33.33	31.92	32.33	30,125,402	-0.04(-0.13%)
Dec 18, 2018	33.34	33.36	32.22	32.37	23,686,780	-1.04(-3.10%)
Dec 17, 2018	33.36	34.13	33.20	33.40	23,054,060	-0.04(-0.13%)
Dec 14, 2018	34.70	34.72	33.21	33.45	21,367,992	-1.64(-4.68%)
Dec 13, 2018	35.29	35.38	34.54	35.09	17,604,034	-0.36(-1.01%)
Dec 12, 2018	35.59	36.39	35.40	35.45	15,792,051	+0.17(+0.49%)
Dec 11, 2018	36.21	36.35	34.67	35.28	23,219,918	-0.62(-1.74%)
Dec 10, 2018	35.75	36.71	35.09	35.90	17,972,404	-0.92(-2.49%)
Dec 07, 2018	36.92	38.19	36.79	36.82	16,596,689	+0.62(+1.70%)
Dec 06, 2018	36.61	36.77	35.82	36.20	27,679,110	-1.54(-4.08%)
Dec 04, 2018	39.17	39.25	37.66	37.74	15,173,270	-1.44(-3.67%)
Dec 03, 2018	39.16	39.44	38.75	39.18	15,109,059	+1.02(+2.66%)
Nov 30, 2018	38.48	38.54	37.81	38.16	19,126,106	-0.68(-1.74%)
Nov 29, 2018	39.37	39.47	38.77	38.84	15,951,778	-0.43(-1.10%)
Nov 28, 2018	39.18	39.36	38.30	39.27	12,563,018	+0.18(+0.45%)
Nov 27, 2018	39.39	39.52	38.53	39.09	13,761,390	-0.36(-0.92%)
Nov 26, 2018	39.78	40.23	39.16	39.46	13,035,728	+0.22(+0.56%)
Nov 23, 2018	39.09	39.44	38.75	39.24	9,456,041	-1.07(-2.67%)
Nov 21, 2018		40.31	40.31	40.31	0	+0.63(+1.58%)
Nov 20, 2018	40.20	40.36	39.21	39.69	14,502,448	-1.19(-2.92%)
Nov 19, 2018	40.59	41.61	40.51	40.88	10,857,886	+0.08(+0.19%)
Nov 16, 2018	40.85	41.25	40.39	40.80	13,916,620	+0.12(+0.29%)
Nov 15, 2018	40.29	40.94	39.83	40.68	18,820,944	+0.23(+0.56%)
Nov 14, 2018	40.79	41.36	40.07	40.46	20,422,028	+0.40(+0.99%)
Nov 13, 2018	41.76	41.78	39.98	40.06	22,504,666	-1.79(-4.27%)
Nov 12, 2018	43.10	43.11	41.76	41.84	11,763,205	-0.80(-1.89%)
Nov 09, 2018	42.90	43.40	42.31	42.65	15,773,698	-1.00(-2.29%)
Nov 08, 2018	44.18	44.49	43.55	43.65	12,847,802	-0.63(-1.41%)
Nov 07, 2018	44.51	44.80	43.75	44.27	10,678,650	+0.20(+0.46%)
Nov 06, 2018	44.00	44.20	43.58	44.07	7,603,073	+0.10(+0.23%)
Nov 05, 2018	43.96	44.24	43.41	43.97	10,155,532	+0.47(+1.09%)
Nov 02, 2018	44.19	44.24	42.92	43.49	9,996,004	-0.22(-0.50%)

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.