Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	36.04	36.27	35.75	36.24	11,981,005	-0.06(-0.18%)
Jan 30, 2019	35.76	36.35	35.40	36.30	11,879,317	+0.58(+1.61%)
Jan 29, 2019	35.58	35.79	35.37	35.73	6,186,218	+0.01(+0.03%)
Jan 28, 2019	35.50	35.85	35.35	35.72	12,255,594	-0.17(-0.47%)
Jan 25, 2019	35.89	36.06	35.62	35.88	9,522,328	+0.45(+1.26%)
Jan 24, 2019	35.07	35.56	34.97	35.44	8,408,617	+0.45(+1.30%)
Jan 23, 2019	35.48	35.62	34.81	34.98	8,344,648	-0.45(-1.26%)
Jan 22, 2019	35.55	36.02	35.19	35.43	13,065,868	-0.43(-1.19%)
Jan 18, 2019	35.71	36.01	35.14	35.86	11,299,756	+0.33(+0.91%)
Jan 17, 2019	34.83	35.57	34.73	35.53	14,061,579	+0.55(+1.57%)
Jan 16, 2019	34.81	35.27	34.61	34.98	18,701,566	+0.11(+0.32%)
Jan 15, 2019	35.14	35.14	34.18	34.87	12,917,833	-0.10(-0.29%)
Jan 14, 2019	34.59	35.29	34.38	34.97	15,461,894	+0.45(+1.29%)
Jan 11, 2019	33.99	35.26	33.67	34.53	34,733,444	+2.28(+7.05%)
Jan 10, 2019	32.50	32.55	31.73	32.25	9,794,838	-0.42(-1.28%)
Jan 09, 2019	32.47	33.05	32.24	32.67	10,625,530	+0.34(+1.06%)
Jan 08, 2019	32.50	33.14	32.03	32.33	11,223,281	+0.42(+1.31%)
Jan 07, 2019	31.31	32.48	31.09	31.91	11,544,737	+0.96(+3.09%)
Jan 04, 2019	30.46	31.18	30.12	30.95	11,611,805	+1.00(+3.35%)
Jan 03, 2019	30.96	31.28	29.90	29.95	12,556,334	-1.29(-4.13%)
Jan 02, 2019	30.51	31.40	30.10	31.24	8,245,324	+0.18(+0.57%)
Dec 31, 2018	31.58	31.78	30.57	31.07	9,104,648	-0.44(-1.39%)
Dec 28, 2018	31.53	32.25	31.28	31.50	9,344,122	-0.04(-0.12%)
Dec 27, 2018	30.71	31.58	30.08	31.54	14,383,246	+0.41(+1.31%)
Dec 26, 2018	30.26	31.14	29.22	31.13	13,448,011	+1.07(+3.55%)
Dec 24, 2018	30.32	30.59	29.95	30.06	9,809,503	-0.57(-1.85%)
Dec 21, 2018	31.79	32.37	30.61	30.63	23,022,468	-1.20(-3.76%)
Dec 20, 2018	32.44	32.83	31.43	31.83	15,966,193	-0.61(-1.89%)
Dec 19, 2018	32.51	33.62	32.22	32.44	12,791,911	+0.03(+0.09%)
Dec 18, 2018	32.52	33.00	32.22	32.41	9,144,428	+0.22(+0.69%)
Dec 17, 2018	32.45	33.08	32.00	32.19	11,493,731	-0.41(-1.25%)
Dec 14, 2018	32.50	33.15	32.37	32.60	9,061,470	-0.01(-0.03%)
Dec 13, 2018	33.40	33.60	32.56	32.61	9,185,647	-0.53(-1.60%)
Dec 12, 2018	32.72	33.47	32.72	33.14	11,117,544	+0.92(+2.85%)
Dec 11, 2018	33.02	33.20	32.18	32.22	13,162,932	+0.25(+0.78%)
Dec 10, 2018	32.09	32.30	31.07	31.97	13,265,867	-0.25(-0.78%)
Dec 07, 2018	32.91	33.37	32.09	32.22	9,945,930	-0.94(-2.83%)
Dec 06, 2018	33.19	33.20	32.42	33.15	15,638,338	-0.41(-1.22%)
Dec 04, 2018	35.13	35.20	33.54	33.56	15,488,696	-1.77(-5.02%)
Dec 03, 2018	35.84	36.40	35.26	35.34	18,652,316	+0.46(+1.32%)
Nov 30, 2018	33.77	34.92	33.69	34.88	19,703,974	+1.09(+3.24%)
Nov 29, 2018	33.81	33.97	33.36	33.78	8,456,585	-0.17(-0.51%)
Nov 28, 2018	33.78	34.00	33.03	33.96	13,527,632	+0.24(+0.71%)
Nov 27, 2018	34.25	34.51	33.28	33.72	27,802,626	-0.88(-2.55%)
Nov 26, 2018	33.21	35.61	33.13	34.60	33,027,754	+1.58(+4.79%)
Nov 23, 2018	32.47	33.19	32.35	33.02	4,604,053	+0.35(+1.07%)
Nov 21, 2018		32.67	32.67	32.67	0	+0.42(+1.31%)
Nov 20, 2018	32.26	32.74	32.03	32.25	11,243,191	-0.54(-1.65%)
Nov 19, 2018	32.86	33.06	32.54	32.79	12,612,180	-0.06(-0.20%)
Nov 16, 2018	32.46	32.89	32.18	32.86	12,710,465	+0.18(+0.56%)
Nov 15, 2018	32.08	32.71	31.11	32.67	19,226,360	+0.29(+0.91%)
Nov 14, 2018	33.27	33.38	32.15	32.38	11,842,151	-0.64(-1.95%)
Nov 13, 2018	33.01	33.68	32.82	33.02	9,350,234	+0.22(+0.67%)
Nov 12, 2018	32.75	33.12	32.58	32.80	10,947,409	-0.01(-0.03%)
Nov 09, 2018	33.20	33.49	32.49	32.81	9,833,652	-0.80(-2.38%)
Nov 08, 2018	33.46	33.90	33.35	33.61	11,660,246	-0.28(-0.84%)
Nov 07, 2018	33.76	34.00	33.43	33.89	10,289,552	+0.39(+1.15%)
Nov 06, 2018	33.25	33.60	33.17	33.51	12,173,326	+0.19(+0.58%)
Nov 05, 2018	33.09	33.44	32.95	33.32	12,482,237	+0.20(+0.61%)
Nov 02, 2018	33.82	34.26	32.68	33.11	14,437,162	-0.40(-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.