Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	36.89	37.33	36.37	36.86	12,336,748	-0.33(-0.88%)
Jan 30, 2019	36.26	37.57	36.15	37.19	13,357,259	+1.31(+3.66%)
Jan 29, 2019	36.88	36.96	35.54	35.88	9,271,569	-0.47(-1.29%)
Jan 28, 2019	35.33	36.58	35.24	36.35	13,265,539	-0.46(-1.25%)
Jan 25, 2019	36.19	37.08	35.98	36.81	18,689,876	+1.29(+3.62%)
Jan 24, 2019	33.98	35.61	33.82	35.52	22,920,196	+3.30(+10.23%)
Jan 23, 2019	32.60	32.82	31.66	32.22	10,173,488	-0.12(-0.38%)
Jan 22, 2019	33.17	33.22	32.05	32.35	10,697,737	-1.19(-3.56%)
Jan 18, 2019	32.83	34.11	32.52	33.54	12,066,179	+1.10(+3.39%)
Jan 17, 2019	31.46	32.60	31.23	32.44	10,660,478	+0.85(+2.68%)
Jan 16, 2019	31.86	32.19	31.52	31.59	7,213,116	-0.10(-0.33%)
Jan 15, 2019	32.02	32.24	31.37	31.70	7,020,403	-0.10(-0.32%)
Jan 14, 2019	32.11	32.21	31.38	31.80	10,133,739	-0.86(-2.65%)
Jan 11, 2019	32.33	33.17	32.11	32.67	6,867,094	+0.02(+0.06%)
Jan 10, 2019	32.01	32.70	31.83	32.65	8,061,064	+0.43(+1.34%)
Jan 09, 2019	31.29	32.72	31.27	32.21	12,193,710	+1.31(+4.22%)
Jan 08, 2019	32.61	32.61	30.68	30.91	13,226,660	-1.31(-4.05%)
Jan 07, 2019	31.75	32.68	31.59	32.21	14,627,474	+0.56(+1.78%)
Jan 04, 2019	30.30	31.79	30.25	31.65	16,643,568	+2.03(+6.85%)
Jan 03, 2019	30.74	31.23	29.57	29.62	22,970,756	-1.82(-5.79%)
Jan 02, 2019	30.09	31.74	30.05	31.44	11,747,352	+0.70(+2.26%)
Dec 31, 2018	30.72	30.99	30.24	30.75	10,324,704	+0.34(+1.11%)
Dec 28, 2018	29.74	31.05	29.74	30.41	13,887,509	+0.78(+2.63%)
Dec 27, 2018	28.38	29.65	28.29	29.63	11,579,556	+0.85(+2.97%)
Dec 26, 2018	27.59	28.81	27.04	28.78	14,187,672	+1.55(+5.69%)
Dec 24, 2018	28.18	28.48	27.20	27.23	11,142,312	-1.24(-4.36%)
Dec 21, 2018	29.01	29.89	28.41	28.47	26,488,822	-0.55(-1.91%)
Dec 20, 2018	29.96	30.29	28.91	29.02	17,155,414	-0.59(-2.00%)
Dec 19, 2018	30.74	31.71	29.45	29.61	15,607,726	-1.64(-5.26%)
Dec 18, 2018	31.06	32.22	30.89	31.26	14,245,291	+0.57(+1.87%)
Dec 17, 2018	30.54	31.71	30.53	30.68	12,955,859	+0.02(+0.06%)
Dec 14, 2018	31.17	31.47	30.65	30.66	11,523,486	-0.82(-2.60%)
Dec 13, 2018	32.36	32.39	31.49	31.48	9,940,848	-0.64(-1.99%)
Dec 12, 2018	32.49	32.86	31.89	32.12	12,660,876	+0.17(+0.53%)
Dec 11, 2018	32.65	33.23	31.90	31.95	13,945,488	-0.14(-0.44%)
Dec 10, 2018	31.59	32.22	31.42	32.09	11,006,892	+0.50(+1.58%)
Dec 07, 2018	32.36	32.71	31.55	31.59	16,648,891	-0.99(-3.03%)
Dec 06, 2018	32.52	32.76	31.91	32.58	18,036,104	-0.70(-2.09%)
Dec 04, 2018	35.69	35.75	33.02	33.28	23,139,816	-2.73(-7.59%)
Dec 03, 2018	35.97	36.29	35.48	36.01	14,906,008	+1.00(+2.84%)
Nov 30, 2018	34.25	35.01	34.12	35.01	14,253,564	+0.70(+2.03%)
Nov 29, 2018	34.55	34.84	34.07	34.32	8,378,897	-0.54(-1.54%)
Nov 28, 2018	34.15	34.87	33.39	34.85	12,818,113	+1.04(+3.08%)
Nov 27, 2018	33.48	34.37	33.22	33.81	11,836,142	-0.01(-0.03%)
Nov 26, 2018	33.41	33.86	32.99	33.82	12,442,506	+0.90(+2.74%)
Nov 23, 2018	32.74	33.45	32.68	32.92	5,539,906	-0.13(-0.40%)
Nov 21, 2018		33.05	33.05	33.05	0	-0.36(-1.07%)
Nov 20, 2018	31.14	34.48	30.95	33.41	27,284,356	+1.26(+3.92%)
Nov 19, 2018	32.91	33.31	32.02	32.15	16,029,830	-0.92(-2.77%)
Nov 16, 2018	30.03	33.45	29.95	33.06	30,060,634	+0.35(+1.09%)
Nov 15, 2018	31.12	33.16	31.04	32.71	16,209,908	+1.34(+4.29%)
Nov 14, 2018	31.57	32.12	31.01	31.36	10,183,354	+0.08(+0.27%)
Nov 13, 2018	30.77	31.81	30.54	31.28	12,684,509	+0.81(+2.67%)
Nov 12, 2018	31.50	31.57	30.32	30.47	11,366,698	-1.55(-4.84%)
Nov 09, 2018	32.22	32.34	31.60	32.02	11,923,842	-0.62(-1.89%)
Nov 08, 2018	32.50	33.27	32.45	32.63	9,666,158	-0.29(-0.88%)
Nov 07, 2018	32.93	32.94	32.25	32.92	11,793,105	+0.35(+1.09%)
Nov 06, 2018	31.90	32.61	31.85	32.57	7,294,191	+0.51(+1.60%)
Nov 05, 2018	32.99	33.05	31.52	32.05	8,329,079	-0.89(-2.69%)
Nov 02, 2018	33.44	33.64	32.43	32.94	12,805,472	-0.07(-0.23%)

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.