Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	38.97	39.09	37.77	38.79	873,145	-0.13(-0.33%)
Jan 30, 2019	38.88	39.11	38.11	38.92	649,536	+0.25(+0.64%)
Jan 29, 2019	38.25	39.07	37.66	38.67	1,043,830	+0.56(+1.48%)
Jan 28, 2019	38.29	38.35	37.56	38.11	817,831	-0.19(-0.50%)
Jan 25, 2019	37.84	38.42	37.73	38.30	563,397	+0.66(+1.76%)
Jan 24, 2019	37.33	37.79	36.93	37.63	400,911	+0.26(+0.69%)
Jan 23, 2019	37.38	37.63	36.85	37.38	1,380,622	+0.12(+0.31%)
Jan 22, 2019	37.96	38.11	37.16	37.26	958,975	-0.80(-2.11%)
Jan 18, 2019	38.34	38.51	37.93	38.06	725,128	-0.16(-0.41%)
Jan 17, 2019	38.16	38.68	37.89	38.22	481,444	-0.01(-0.02%)
Jan 16, 2019	38.37	38.70	38.04	38.23	702,423	+0.11(+0.28%)
Jan 15, 2019	36.81	38.20	36.53	38.12	1,131,421	+1.63(+4.47%)
Jan 14, 2019	36.96	36.96	36.22	36.49	1,272,688	-0.55(-1.47%)
Jan 11, 2019	37.08	37.08	36.19	37.04	1,280,186	+0.01(+0.02%)
Jan 10, 2019	37.25	37.41	36.64	37.03	1,375,416	-0.53(-1.41%)
Jan 09, 2019	38.09	38.18	37.13	37.56	1,561,017	-0.10(-0.26%)
Jan 08, 2019	36.43	37.69	35.95	37.66	1,038,706	+1.33(+3.67%)
Jan 07, 2019	37.31	37.48	36.21	36.33	1,074,886	-0.64(-1.72%)
Jan 04, 2019	35.75	37.15	35.71	36.96	1,167,893	+1.38(+3.88%)
Jan 03, 2019	35.91	36.30	35.37	35.58	642,347	-0.54(-1.49%)
Jan 02, 2019	35.51	36.95	35.08	36.12	610,366	+0.34(+0.95%)
Dec 31, 2018	34.77	35.81	33.93	35.78	1,451,465	+1.01(+2.90%)
Dec 28, 2018	34.57	35.29	33.17	34.77	2,453,397	+0.02(+0.07%)
Dec 27, 2018	34.17	35.03	32.53	34.75	2,272,448	-0.05(-0.14%)
Dec 26, 2018	33.11	34.80	32.85	34.80	2,055,228	+1.73(+5.23%)
Dec 24, 2018	33.99	34.30	33.02	33.07	633,384	-1.23(-3.59%)
Dec 21, 2018	34.77	35.54	34.30	34.30	2,488,451	-0.63(-1.80%)
Dec 20, 2018	36.71	37.18	34.31	34.93	1,613,862	-1.95(-5.29%)
Dec 19, 2018	35.80	37.97	35.79	36.88	2,379,724	+1.14(+3.19%)
Dec 18, 2018	37.20	37.22	35.32	35.74	1,216,150	-1.37(-3.68%)
Dec 17, 2018	38.59	38.63	36.80	37.10	1,216,547	-1.68(-4.33%)
Dec 14, 2018	38.75	39.31	38.34	38.78	1,913,449	-0.03(-0.09%)
Dec 13, 2018	38.26	39.29	38.25	38.82	725,402	+0.50(+1.30%)
Dec 12, 2018	38.26	39.30	38.26	38.32	798,537	+0.22(+0.56%)
Dec 11, 2018	38.06	38.40	37.64	38.11	715,107	+0.50(+1.34%)
Dec 10, 2018	38.14	38.54	37.24	37.60	1,935,592	-0.64(-1.67%)
Dec 07, 2018	38.20	39.40	38.06	38.24	910,792	+0.08(+0.22%)
Dec 06, 2018	38.20	38.56	37.09	38.16	1,303,510	-0.48(-1.24%)
Dec 04, 2018	39.66	39.91	38.15	38.63	1,000,964	-1.14(-2.87%)
Dec 03, 2018	39.71	40.46	39.35	39.78	1,607,556	+0.35(+0.88%)
Nov 30, 2018	40.57	40.57	37.43	39.43	3,659,003	-2.30(-5.51%)
Nov 29, 2018	40.90	42.32	40.87	41.73	1,212,652	+0.98(+2.42%)
Nov 28, 2018	39.37	40.91	39.20	40.74	925,261	+1.42(+3.62%)
Nov 27, 2018	39.67	40.41	39.17	39.32	955,459	-0.54(-1.35%)
Nov 26, 2018	40.50	41.27	39.65	39.86	509,411	-0.29(-0.72%)
Nov 23, 2018	39.52	40.71	39.26	40.15	225,552	+0.10(+0.25%)
Nov 21, 2018		40.05	40.05	40.05	0	-0.16(-0.39%)
Nov 20, 2018	39.59	40.24	38.54	40.21	1,149,885	+0.66(+1.67%)
Nov 19, 2018	39.88	40.46	39.16	39.55	745,248	-0.54(-1.34%)
Nov 16, 2018	41.51	41.51	40.06	40.08	417,622	-1.42(-3.43%)
Nov 15, 2018	40.26	41.64	39.93	41.51	1,051,105	+1.17(+2.91%)
Nov 14, 2018	40.31	41.36	39.26	40.33	1,323,551	+0.75(+1.90%)
Nov 13, 2018	38.63	41.29	38.29	39.58	1,538,951	+1.03(+2.66%)
Nov 12, 2018	39.01	39.48	38.53	38.55	862,362	-0.51(-1.31%)
Nov 09, 2018	37.10	39.83	37.00	39.07	1,256,978	+1.74(+4.65%)
Nov 08, 2018	35.87	37.37	35.52	37.33	1,065,037	+1.51(+4.23%)
Nov 07, 2018	36.59	36.96	35.47	35.81	1,325,451	-0.50(-1.37%)
Nov 06, 2018	37.08	37.44	36.05	36.31	2,946,856	-0.85(-2.29%)
Nov 05, 2018	37.80	38.01	37.08	37.16	1,288,038	-0.53(-1.40%)
Nov 02, 2018	37.11	38.02	36.94	37.69	828,839	+0.65(+1.76%)

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.