Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	38.64	38.65	37.55	37.96	17,998,688	-0.68(-1.76%)
Jan 30, 2019	37.93	38.67	37.73	38.64	9,271,418	+0.86(+2.27%)
Jan 29, 2019	38.36	38.50	37.64	37.78	9,429,129	-0.21(-0.54%)
Jan 28, 2019	38.01	38.25	37.58	37.99	13,072,940	-0.65(-1.69%)
Jan 25, 2019	37.78	38.68	37.76	38.64	18,546,452	+1.24(+3.31%)
Jan 24, 2019	37.34	38.11	37.09	37.40	12,799,905	+0.21(+0.58%)
Jan 23, 2019	37.83	37.94	36.67	37.19	16,013,365	-0.56(-1.48%)
Jan 22, 2019	37.69	38.01	37.20	37.75	25,066,178	-0.66(-1.72%)
Jan 18, 2019	37.65	38.59	36.92	38.41	31,023,722	+2.89(+8.12%)
Jan 17, 2019	35.11	35.84	34.80	35.52	15,857,545	+0.10(+0.29%)
Jan 16, 2019	35.63	35.84	35.38	35.42	14,476,471	-0.40(-1.13%)
Jan 15, 2019	35.93	36.23	35.57	35.82	10,876,901	+0.34(+0.97%)
Jan 14, 2019	35.29	35.69	35.20	35.48	13,746,124	-0.36(-1.01%)
Jan 11, 2019	35.30	35.87	34.94	35.84	15,524,847	+0.08(+0.22%)
Jan 10, 2019	35.14	35.93	34.99	35.76	15,332,959	+0.35(+0.99%)
Jan 09, 2019	35.43	35.74	34.98	35.41	20,803,364	+0.49(+1.40%)
Jan 08, 2019	35.01	35.20	34.54	34.92	15,112,496	+0.43(+1.24%)
Jan 07, 2019	33.67	34.75	33.44	34.49	18,256,694	+0.93(+2.76%)
Jan 04, 2019	32.89	33.68	32.65	33.56	22,717,772	+1.28(+3.96%)
Jan 03, 2019	32.04	33.14	31.65	32.29	23,272,298	+0.34(+1.08%)
Jan 02, 2019	30.47	32.41	30.34	31.94	18,546,880	+0.96(+3.10%)
Dec 31, 2018	31.48	31.61	30.27	30.98	22,535,158	-0.45(-1.42%)
Dec 28, 2018	31.36	31.91	31.20	31.43	18,384,104	+0.23(+0.74%)
Dec 27, 2018	31.00	31.31	30.07	31.19	19,540,050	-0.24(-0.77%)
Dec 26, 2018	30.40	31.45	30.04	31.44	23,230,744	+1.22(+4.04%)
Dec 24, 2018	30.44	30.81	30.05	30.22	16,348,233	-0.44(-1.43%)
Dec 21, 2018	30.46	31.50	30.25	30.65	35,630,608	-0.43(-1.38%)
Dec 20, 2018	32.06	32.65	30.96	31.08	28,527,332	-1.37(-4.21%)
Dec 19, 2018	32.53	33.45	32.04	32.45	30,011,594	-0.04(-0.13%)
Dec 18, 2018	33.47	33.49	32.34	32.49	23,597,296	-1.04(-3.10%)
Dec 17, 2018	33.49	34.26	33.32	33.53	22,966,968	-0.04(-0.13%)
Dec 14, 2018	34.83	34.85	33.33	33.57	21,287,268	-1.65(-4.68%)
Dec 13, 2018	35.43	35.51	34.67	35.22	17,537,530	-0.36(-1.01%)
Dec 12, 2018	35.73	36.53	35.53	35.58	15,732,391	+0.17(+0.48%)
Dec 11, 2018	36.35	36.49	34.80	35.41	23,132,198	-0.63(-1.74%)
Dec 10, 2018	35.88	36.85	35.22	36.04	17,904,508	-0.92(-2.49%)
Dec 07, 2018	37.06	38.34	36.93	36.96	16,533,990	+0.62(+1.70%)
Dec 06, 2018	36.75	36.90	35.95	36.34	27,574,542	-1.55(-4.08%)
Dec 04, 2018	39.32	39.40	37.80	37.88	15,115,949	-1.44(-3.67%)
Dec 03, 2018	39.31	39.59	38.90	39.33	15,051,984	+1.02(+2.66%)
Nov 30, 2018	38.63	38.69	37.95	38.31	19,053,854	-0.68(-1.74%)
Nov 29, 2018	39.52	39.62	38.92	38.99	15,891,519	-0.43(-1.10%)
Nov 28, 2018	39.33	39.50	38.44	39.42	12,515,560	+0.18(+0.45%)
Nov 27, 2018	39.54	39.67	38.68	39.24	13,709,405	-0.37(-0.92%)
Nov 26, 2018	39.93	40.38	39.31	39.61	12,986,484	+0.22(+0.56%)
Nov 23, 2018	39.24	39.59	38.90	39.39	9,420,320	-1.08(-2.67%)
Nov 21, 2018		40.46	40.46	40.46	0	+0.63(+1.58%)
Nov 20, 2018	40.35	40.52	39.36	39.84	14,447,664	-1.20(-2.92%)
Nov 19, 2018	40.74	41.77	40.66	41.03	10,816,870	+0.08(+0.19%)
Nov 16, 2018	41.01	41.41	40.54	40.96	13,864,049	+0.12(+0.29%)
Nov 15, 2018	40.44	41.09	39.98	40.84	18,749,848	+0.23(+0.56%)
Nov 14, 2018	40.95	41.52	40.22	40.61	20,344,882	+0.40(+0.99%)
Nov 13, 2018	41.92	41.93	40.13	40.21	22,419,652	-1.79(-4.27%)
Nov 12, 2018	43.27	43.28	41.92	42.00	11,718,769	-0.81(-1.88%)
Nov 09, 2018	43.06	43.56	42.47	42.81	15,714,112	-1.00(-2.29%)
Nov 08, 2018	44.35	44.66	43.72	43.81	12,799,268	-0.63(-1.41%)
Nov 07, 2018	44.68	44.97	43.91	44.44	10,638,311	+0.20(+0.46%)
Nov 06, 2018	44.17	44.37	43.74	44.24	7,574,352	+0.10(+0.23%)
Nov 05, 2018	44.13	44.41	43.57	44.13	10,117,169	+0.48(+1.09%)
Nov 02, 2018	44.35	44.41	43.08	43.66	9,958,244	-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.