Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	37.04	37.56	36.76	37.54	4,327,313	+0.44(+1.19%)
Jan 30, 2019	37.24	37.35	36.46	37.10	4,962,092	-0.05(-0.14%)
Jan 29, 2019	36.54	37.22	35.75	37.15	6,851,304	+2.03(+5.77%)
Jan 28, 2019	35.39	35.43	34.93	35.12	7,668,150	-0.80(-2.22%)
Jan 25, 2019	35.84	36.25	35.76	35.92	3,878,064	+0.52(+1.46%)
Jan 24, 2019	35.04	35.48	34.97	35.40	4,366,490	+0.10(+0.28%)
Jan 23, 2019	35.83	35.83	35.08	35.30	3,316,323	-0.25(-0.69%)
Jan 22, 2019	35.75	35.85	35.20	35.55	4,082,163	-0.53(-1.48%)
Jan 18, 2019	35.45	36.19	35.19	36.08	3,917,858	+0.94(+2.67%)
Jan 17, 2019	34.27	35.45	34.18	35.14	4,278,069	+0.73(+2.13%)
Jan 16, 2019	34.19	34.61	34.07	34.41	2,662,234	+0.28(+0.82%)
Jan 15, 2019	34.38	34.49	33.96	34.13	2,442,250	-0.23(-0.67%)
Jan 14, 2019	33.87	34.57	33.61	34.36	3,862,151	+0.30(+0.89%)
Jan 11, 2019	33.83	34.21	33.48	34.06	3,349,562	+0.16(+0.47%)
Jan 10, 2019	33.13	34.17	32.98	33.90	4,924,490	+0.30(+0.90%)
Jan 09, 2019	34.27	34.47	33.41	33.59	6,059,135	-0.52(-1.51%)
Jan 08, 2019	34.09	34.49	33.79	34.11	5,177,338	+0.33(+0.97%)
Jan 07, 2019	33.67	34.22	33.13	33.78	5,319,376	-0.04(-0.12%)
Jan 04, 2019	32.77	33.84	32.66	33.82	4,485,282	+1.44(+4.44%)
Jan 03, 2019	32.92	32.99	32.15	32.38	3,466,963	-0.77(-2.32%)
Jan 02, 2019	32.24	33.20	31.99	33.15	3,146,852	+0.41(+1.26%)
Dec 31, 2018	32.88	33.01	32.44	32.74	2,965,403	+0.03(+0.09%)
Dec 28, 2018	33.09	33.25	32.52	32.71	2,853,175	-0.21(-0.64%)
Dec 27, 2018	31.82	32.96	31.55	32.92	4,187,712	+0.56(+1.74%)
Dec 26, 2018	30.92	32.38	30.61	32.36	4,094,828	+1.61(+5.24%)
Dec 24, 2018	31.23	31.43	30.66	30.75	1,856,911	-0.70(-2.24%)
Dec 21, 2018	31.96	32.61	31.35	31.45	6,320,377	-0.29(-0.92%)
Dec 20, 2018	31.37	32.04	31.23	31.75	4,713,426	+0.30(+0.97%)
Dec 19, 2018	32.30	32.74	31.29	31.44	3,606,912	-0.74(-2.31%)
Dec 18, 2018	32.38	32.81	32.03	32.19	3,627,359	+0.05(+0.16%)
Dec 17, 2018	32.38	32.97	31.88	32.14	4,039,511	-0.27(-0.85%)
Dec 14, 2018	32.50	32.92	32.38	32.41	3,284,983	-0.42(-1.29%)
Dec 13, 2018	32.59	32.93	32.47	32.84	4,747,801	+0.13(+0.41%)
Dec 12, 2018	32.86	33.55	32.68	32.70	4,688,345	+0.34(+1.04%)
Dec 11, 2018	32.71	32.90	32.13	32.37	6,222,952	+0.13(+0.42%)
Dec 10, 2018	31.97	32.30	31.35	32.23	5,406,761	+0.27(+0.84%)
Dec 07, 2018	32.63	33.10	31.83	31.96	3,972,229	-0.83(-2.54%)
Dec 06, 2018	32.58	32.82	31.41	32.80	8,340,413	-0.41(-1.25%)
Dec 04, 2018	34.06	34.16	32.98	33.21	7,725,833	-1.00(-2.93%)
Dec 03, 2018	35.33	35.50	34.17	34.21	5,494,901	-0.62(-1.78%)
Nov 30, 2018	34.36	34.87	34.23	34.83	6,136,334	+0.51(+1.48%)
Nov 29, 2018	34.54	34.74	34.22	34.33	2,193,065	-0.39(-1.13%)
Nov 28, 2018	33.99	34.76	33.61	34.72	4,119,696	+0.81(+2.38%)
Nov 27, 2018	33.86	34.02	33.57	33.91	2,925,883	-0.06(-0.18%)
Nov 26, 2018	33.86	34.34	33.82	33.97	2,126,920	+0.35(+1.05%)
Nov 23, 2018	33.23	33.85	33.02	33.62	1,057,582	+0.06(+0.17%)
Nov 21, 2018		33.56	33.56	33.56	0	+0.32(+0.98%)
Nov 20, 2018	33.70	33.86	33.03	33.24	3,519,014	-0.63(-1.85%)
Nov 19, 2018	33.86	34.39	33.67	33.87	2,776,109	-0.16(-0.46%)
Nov 16, 2018	33.66	34.24	33.60	34.02	2,389,517	+0.12(+0.35%)
Nov 15, 2018	33.13	34.04	32.91	33.91	2,880,058	+0.49(+1.47%)
Nov 14, 2018	33.14	33.73	32.96	33.41	3,136,939	+0.46(+1.41%)
Nov 13, 2018	32.97	33.62	32.82	32.95	2,942,321	+0.26(+0.81%)
Nov 12, 2018	32.70	33.12	32.51	32.68	2,823,437	+0.01(+0.03%)
Nov 09, 2018	33.23	33.53	32.58	32.67	2,925,185	-0.90(-2.67%)
Nov 08, 2018	33.28	33.78	33.13	33.57	3,075,239	+0.14(+0.42%)
Nov 07, 2018	33.36	33.45	32.51	33.43	4,491,647	+0.30(+0.91%)
Nov 06, 2018	32.66	33.21	32.55	33.13	2,557,023	+0.50(+1.54%)
Nov 05, 2018	32.73	32.90	32.31	32.63	2,955,995	+0.09(+0.27%)
Nov 02, 2018	33.19	33.35	32.24	32.54	3,889,097	-0.47(-1.42%)

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.