Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	34.98	35.38	34.61	35.11	2,425,887	+0.29(+0.83%)
Jan 30, 2019	35.04	35.26	34.11	34.82	2,731,485	+0.03(+0.08%)
Jan 29, 2019	34.99	35.25	34.75	34.79	2,003,683	-0.18(-0.52%)
Jan 28, 2019	35.30	35.53	34.60	34.97	2,772,003	-0.85(-2.38%)
Jan 25, 2019	35.63	36.11	35.60	35.83	1,639,451	+0.48(+1.36%)
Jan 24, 2019	34.94	35.74	34.94	35.35	1,636,573	+0.32(+0.90%)
Jan 23, 2019	35.69	35.98	34.71	35.03	1,088,608	-0.49(-1.38%)
Jan 22, 2019	36.69	37.08	35.31	35.52	2,266,361	-1.47(-3.97%)
Jan 18, 2019	36.26	37.05	36.20	36.99	2,045,407	+1.13(+3.16%)
Jan 17, 2019	34.98	36.12	34.88	35.85	1,041,235	+0.87(+2.50%)
Jan 16, 2019	34.94	35.31	34.82	34.98	988,234	-0.06(-0.16%)
Jan 15, 2019	35.41	35.43	34.85	35.04	1,117,479	-0.18(-0.52%)
Jan 14, 2019	34.59	35.66	34.32	35.22	2,225,673	+0.05(+0.14%)
Jan 11, 2019	34.37	35.40	34.04	35.17	3,092,539	+0.50(+1.44%)
Jan 10, 2019	34.03	34.68	33.81	34.67	1,391,304	+0.31(+0.89%)
Jan 09, 2019	34.12	34.75	33.71	34.37	1,783,364	+0.49(+1.45%)
Jan 08, 2019	33.81	34.40	33.62	33.88	1,533,661	+0.36(+1.09%)
Jan 07, 2019	32.64	33.72	32.36	33.51	2,295,692	+0.76(+2.32%)
Jan 04, 2019	31.79	32.84	31.52	32.75	2,536,784	+1.68(+5.41%)
Jan 03, 2019	31.57	31.77	30.72	31.07	2,203,125	-0.55(-1.73%)
Jan 02, 2019	30.39	31.76	30.09	31.62	1,547,573	+0.71(+2.30%)
Dec 31, 2018	30.68	31.25	30.39	30.91	1,854,252	+0.36(+1.16%)
Dec 28, 2018	31.02	31.17	30.34	30.56	2,241,770	-0.31(-1.00%)
Dec 27, 2018	30.00	30.86	29.33	30.86	2,536,557	-0.15(-0.50%)
Dec 26, 2018	28.94	31.03	28.81	31.02	2,522,604	+2.23(+7.74%)
Dec 24, 2018	28.75	29.59	28.59	28.79	1,247,453	-0.23(-0.79%)
Dec 21, 2018	29.99	30.43	28.88	29.02	4,039,562	-0.79(-2.64%)
Dec 20, 2018	30.58	31.03	29.38	29.81	1,947,879	-0.85(-2.79%)
Dec 19, 2018	31.09	32.35	30.51	30.66	2,625,988	-0.42(-1.36%)
Dec 18, 2018	31.39	31.86	30.93	31.08	2,111,153	-0.19(-0.61%)
Dec 17, 2018	31.53	31.98	31.04	31.28	2,048,610	-0.31(-0.97%)
Dec 14, 2018	31.73	32.54	31.40	31.58	1,709,975	-0.60(-1.88%)
Dec 13, 2018	32.99	33.19	32.13	32.19	2,695,251	-0.56(-1.70%)
Dec 12, 2018	32.99	33.47	32.60	32.74	2,958,219	+0.30(+0.92%)
Dec 11, 2018	34.96	35.12	32.37	32.45	5,121,492	-1.83(-5.35%)
Dec 10, 2018	35.05	35.06	33.79	34.28	2,088,212	-0.79(-2.24%)
Dec 07, 2018	36.07	36.67	34.78	35.07	3,215,044	-0.78(-2.17%)
Dec 06, 2018	36.03	36.18	34.22	35.84	3,491,029	-1.36(-3.66%)
Dec 04, 2018	39.61	39.69	36.85	37.21	2,174,788	-2.50(-6.29%)
Dec 03, 2018	40.13	40.49	39.35	39.70	1,834,013	+0.61(+1.57%)
Nov 30, 2018	39.21	39.51	38.77	39.09	2,786,508	-0.14(-0.37%)
Nov 29, 2018	39.97	40.09	39.05	39.23	1,388,118	-0.69(-1.72%)
Nov 28, 2018	39.06	39.99	38.33	39.92	2,095,168	+1.04(+2.68%)
Nov 27, 2018	39.13	39.62	38.47	38.88	1,450,510	-0.49(-1.24%)
Nov 26, 2018	38.84	39.92	38.69	39.37	2,024,498	+0.96(+2.51%)
Nov 23, 2018	39.16	39.18	38.37	38.40	882,380	-1.38(-3.48%)
Nov 21, 2018		39.79	39.79	39.79	0	+0.25(+0.63%)
Nov 20, 2018	40.95	40.98	39.44	39.54	3,139,063	-2.15(-5.15%)
Nov 19, 2018	42.41	42.61	40.97	41.69	2,442,526	-0.97(-2.28%)
Nov 16, 2018	43.55	44.86	42.58	42.66	3,051,630	-1.05(-2.40%)
Nov 15, 2018	42.55	44.41	42.32	43.71	3,339,105	+0.97(+2.28%)
Nov 14, 2018	43.12	44.24	42.64	42.74	2,179,571	+0.24(+0.56%)
Nov 13, 2018	43.18	43.54	42.00	42.50	1,815,030	-0.50(-1.16%)
Nov 12, 2018	44.53	44.64	42.89	43.00	1,837,093	-1.51(-3.39%)
Nov 09, 2018	45.51	45.74	44.41	44.50	2,195,846	-1.56(-3.38%)
Nov 08, 2018	47.00	47.23	45.93	46.06	1,055,937	-0.94(-1.99%)
Nov 07, 2018	47.04	47.23	45.90	47.00	1,664,199	+0.99(+2.16%)
Nov 06, 2018	45.01	46.55	45.01	46.00	1,871,321	+0.80(+1.77%)
Nov 05, 2018	44.48	45.79	44.37	45.20	3,507,031	+1.30(+2.96%)
Nov 02, 2018	42.24	44.86	41.60	43.90	3,146,811	+1.09(+2.54%)

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.