Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	38.52	40.10	38.11	39.47	1,755,603	+0.79(+2.04%)
Jan 30, 2019	39.20	39.30	38.30	38.68	632,321	-0.32(-0.82%)
Jan 29, 2019	39.04	39.36	38.69	39.00	688,466	+0.07(+0.18%)
Jan 28, 2019	38.56	39.57	38.36	38.93	648,883	-0.11(-0.28%)
Jan 25, 2019	40.00	40.59	38.98	39.04	868,900	-0.46(-1.16%)
Jan 24, 2019	38.89	39.83	38.70	39.50	1,276,791	+0.65(+1.67%)
Jan 23, 2019	38.45	39.32	38.06	38.85	1,597,506	+0.76(+2.00%)
Jan 22, 2019	38.40	38.59	37.57	38.09	1,237,252	-0.59(-1.53%)
Jan 18, 2019	38.45	39.46	38.02	38.68	1,641,500	+0.56(+1.47%)
Jan 17, 2019	37.22	38.40	37.18	38.12	596,349	+0.62(+1.65%)
Jan 16, 2019	36.90	37.41	36.51	37.50	467,985	+0.60(+1.63%)
Jan 15, 2019	36.64	37.05	36.32	36.90	248,080	+0.25(+0.68%)
Jan 14, 2019	36.82	37.16	36.54	36.65	374,017	+0.01(+0.03%)
Jan 11, 2019	36.51	36.70	35.93	36.64	629,700	-0.04(-0.11%)
Jan 10, 2019	35.30	36.73	35.20	36.68	642,889	+1.03(+2.89%)
Jan 09, 2019	35.29	35.96	34.93	35.65	1,050,342	+0.55(+1.57%)
Jan 08, 2019	35.02	35.95	34.53	35.10	960,766	+0.65(+1.89%)
Jan 07, 2019	34.00	34.53	33.26	34.45	515,268	+0.55(+1.62%)
Jan 04, 2019	33.12	34.24	32.75	33.90	565,100	+1.34(+4.12%)
Jan 03, 2019	33.73	33.95	32.43	32.56	707,702	-1.47(-4.32%)
Jan 02, 2019	34.66	34.66	33.26	34.03	717,031	-1.20(-3.41%)
Dec 31, 2018	34.88	35.46	34.70	35.23	496,100	+0.54(+1.56%)
Dec 28, 2018	35.30	35.45	34.50	34.69	544,900	-0.25(-0.72%)
Dec 27, 2018	33.54	34.95	33.04	34.94	734,775	+0.84(+2.46%)
Dec 26, 2018	32.90	34.16	32.20	34.10	665,907	+1.35(+4.12%)
Dec 24, 2018	33.44	33.50	32.67	32.75	534,300	-1.00(-2.96%)
Dec 21, 2018	34.13	34.61	33.36	33.75	1,869,600	-0.38(-1.11%)
Dec 20, 2018	34.61	35.03	33.50	34.13	977,197	-0.73(-2.09%)
Dec 19, 2018	35.52	35.98	34.42	34.86	618,751	-0.61(-1.72%)
Dec 18, 2018	35.07	35.76	34.65	35.47	644,151	+0.81(+2.34%)
Dec 17, 2018	35.12	35.73	34.36	34.66	720,099	-0.46(-1.31%)
Dec 14, 2018	34.67	35.46	34.50	35.12	356,700	+0.12(+0.34%)
Dec 13, 2018	36.26	36.60	35.00	35.00	439,122	-1.26(-3.47%)
Dec 12, 2018	35.78	37.48	35.73	36.26	1,005,834	+0.88(+2.49%)
Dec 11, 2018	35.92	35.92	34.82	35.38	873,345	+0.01(+0.03%)
Dec 10, 2018	34.22	35.65	34.22	35.37	921,646	+1.24(+3.63%)
Dec 07, 2018	34.45	35.57	34.04	34.13	667,300	-0.27(-0.78%)
Dec 06, 2018	33.50	34.49	32.82	34.40	776,153	+0.34(+1.00%)
Dec 04, 2018	35.35	35.69	33.96	34.06	728,900	-1.16(-3.29%)
Dec 03, 2018	35.65	35.75	34.70	35.22	813,389	+0.01(+0.03%)
Nov 30, 2018	34.56	35.27	34.00	35.21	592,500	+0.60(+1.73%)
Nov 29, 2018	34.71	35.19	34.40	34.61	352,933	-0.17(-0.49%)
Nov 28, 2018	33.80	35.07	33.42	34.78	420,710	+1.25(+3.73%)
Nov 27, 2018	33.32	33.54	32.68	33.53	547,608	-0.15(-0.45%)
Nov 26, 2018	33.47	34.01	33.03	33.68	462,366	+0.41(+1.23%)
Nov 23, 2018	33.15	33.77	33.12	33.27	301,500	-0.26(-0.78%)
Nov 21, 2018		33.53	33.53	33.53	0	-0.05(-0.15%)
Nov 20, 2018	33.58	34.00	33.03	33.58	653,402	-0.78(-2.27%)
Nov 19, 2018	35.37	35.40	34.28	34.36	403,746	-0.97(-2.75%)
Nov 16, 2018	35.49	35.84	35.04	35.33	567,500	-0.62(-1.72%)
Nov 15, 2018	35.33	36.27	35.22	35.95	531,071	+0.38(+1.07%)
Nov 14, 2018	36.50	36.50	35.55	35.57	420,551	-0.71(-1.96%)
Nov 13, 2018	36.68	37.06	36.00	36.28	546,683	-0.36(-0.98%)
Nov 12, 2018	38.05	38.29	36.61	36.64	517,214	-1.30(-3.43%)
Nov 09, 2018	37.77	38.15	37.47	37.94	587,500	+0.07(+0.18%)
Nov 08, 2018	38.67	38.70	37.63	37.87	606,191	-0.80(-2.07%)
Nov 07, 2018	38.33	38.84	37.70	38.67	625,931	+0.50(+1.31%)
Nov 06, 2018	36.79	38.92	36.75	38.17	1,116,260	+1.47(+4.01%)
Nov 05, 2018	37.13	37.42	36.44	36.70	889,342	-0.16(-0.43%)
Nov 02, 2018	36.34	38.50	36.12	36.86	1,811,000	+0.86(+2.39%)

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.