Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	36.14	36.36	35.84	36.33	11,949,483	-0.07(-0.18%)
Jan 30, 2019	35.85	36.45	35.50	36.40	11,848,062	+0.58(+1.61%)
Jan 29, 2019	35.67	35.89	35.47	35.82	6,169,942	+0.01(+0.03%)
Jan 28, 2019	35.60	35.94	35.44	35.81	12,223,349	-0.17(-0.47%)
Jan 25, 2019	35.99	36.16	35.72	35.98	9,497,275	+0.45(+1.26%)
Jan 24, 2019	35.16	35.65	35.07	35.53	8,386,494	+0.46(+1.30%)
Jan 23, 2019	35.57	35.72	34.90	35.08	8,322,693	-0.45(-1.26%)
Jan 22, 2019	35.64	36.11	35.28	35.52	13,031,492	-0.43(-1.19%)
Jan 18, 2019	35.80	36.10	35.23	35.95	11,270,026	+0.33(+0.92%)
Jan 17, 2019	34.92	35.66	34.83	35.63	14,024,583	+0.55(+1.57%)
Jan 16, 2019	34.90	35.37	34.70	35.08	18,652,362	+0.11(+0.32%)
Jan 15, 2019	35.23	35.23	34.27	34.96	12,883,846	-0.10(-0.29%)
Jan 14, 2019	34.69	35.38	34.47	35.07	15,421,214	+0.45(+1.29%)
Jan 11, 2019	34.08	35.36	33.75	34.62	34,642,060	+2.28(+7.05%)
Jan 10, 2019	32.59	32.64	31.82	32.34	9,769,067	-0.42(-1.28%)
Jan 09, 2019	32.55	33.14	32.32	32.76	10,597,574	+0.34(+1.06%)
Jan 08, 2019	32.59	33.22	32.12	32.41	11,193,752	+0.42(+1.31%)
Jan 07, 2019	31.39	32.56	31.17	31.99	11,514,363	+0.96(+3.09%)
Jan 04, 2019	30.54	31.26	30.20	31.04	11,581,254	+1.01(+3.35%)
Jan 03, 2019	31.04	31.36	29.98	30.03	12,523,298	-1.29(-4.13%)
Jan 02, 2019	30.59	31.48	30.18	31.32	8,223,631	+0.18(+0.57%)
Dec 31, 2018	31.66	31.86	30.65	31.15	9,080,694	-0.44(-1.39%)
Dec 28, 2018	31.61	32.34	31.36	31.58	9,319,538	-0.04(-0.12%)
Dec 27, 2018	30.79	31.66	30.16	31.62	14,345,404	+0.41(+1.31%)
Dec 26, 2018	30.34	31.22	29.29	31.21	13,412,629	+1.07(+3.55%)
Dec 24, 2018	30.40	30.67	30.03	30.14	9,783,694	-0.57(-1.85%)
Dec 21, 2018	31.87	32.45	30.69	30.71	22,961,896	-1.20(-3.76%)
Dec 20, 2018	32.53	32.92	31.51	31.91	15,924,186	-0.61(-1.89%)
Dec 19, 2018	32.60	33.71	32.30	32.53	12,758,255	+0.03(+0.09%)
Dec 18, 2018	32.61	33.08	32.30	32.50	9,120,369	+0.22(+0.69%)
Dec 17, 2018	32.53	33.17	32.09	32.27	11,463,491	-0.41(-1.25%)
Dec 14, 2018	32.59	33.24	32.45	32.68	9,037,629	-0.01(-0.03%)
Dec 13, 2018	33.48	33.69	32.65	32.69	9,161,480	-0.53(-1.60%)
Dec 12, 2018	32.80	33.56	32.80	33.22	11,088,293	+0.92(+2.85%)
Dec 11, 2018	33.10	33.29	32.26	32.30	13,128,300	+0.25(+0.78%)
Dec 10, 2018	32.17	32.39	31.16	32.05	13,230,964	-0.25(-0.78%)
Dec 07, 2018	33.00	33.46	32.17	32.30	9,919,762	-0.94(-2.83%)
Dec 06, 2018	33.28	33.29	32.51	33.24	15,597,193	-0.41(-1.22%)
Dec 04, 2018	35.22	35.29	33.63	33.65	15,447,945	-1.78(-5.02%)
Dec 03, 2018	35.94	36.50	35.36	35.43	18,603,242	+0.46(+1.32%)
Nov 30, 2018	33.85	35.02	33.78	34.97	19,652,132	+1.10(+3.24%)
Nov 29, 2018	33.90	34.06	33.45	33.87	8,434,336	-0.18(-0.51%)
Nov 28, 2018	33.87	34.09	33.12	34.05	13,492,041	+0.24(+0.71%)
Nov 27, 2018	34.34	34.60	33.37	33.81	27,729,478	-0.88(-2.55%)
Nov 26, 2018	33.30	35.71	33.22	34.69	32,940,858	+1.59(+4.79%)
Nov 23, 2018	32.56	33.27	32.44	33.11	4,591,940	+0.35(+1.07%)
Nov 21, 2018		32.76	32.76	32.76	0	+0.42(+1.31%)
Nov 20, 2018	32.34	32.82	32.11	32.33	11,213,611	-0.54(-1.65%)
Nov 19, 2018	32.94	33.15	32.63	32.88	12,578,998	-0.06(-0.20%)
Nov 16, 2018	32.55	32.98	32.27	32.94	12,677,024	+0.18(+0.56%)
Nov 15, 2018	32.17	32.79	31.19	32.76	19,175,776	+0.29(+0.91%)
Nov 14, 2018	33.36	33.47	32.23	32.46	11,810,995	-0.65(-1.95%)
Nov 13, 2018	33.10	33.77	32.91	33.11	9,325,633	+0.22(+0.67%)
Nov 12, 2018	32.84	33.21	32.67	32.89	10,918,607	-0.01(-0.03%)
Nov 09, 2018	33.28	33.58	32.57	32.90	9,807,780	-0.80(-2.38%)
Nov 08, 2018	33.55	33.99	33.44	33.70	11,629,568	-0.29(-0.84%)
Nov 07, 2018	33.85	34.09	33.51	33.98	10,262,480	+0.39(+1.15%)
Nov 06, 2018	33.34	33.69	33.26	33.60	12,141,298	+0.19(+0.58%)
Nov 05, 2018	33.17	33.53	33.03	33.40	12,449,396	+0.20(+0.61%)
Nov 02, 2018	33.91	34.35	32.76	33.20	14,399,177	-0.41(-1.21%)

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.