Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	34.81	34.99	33.56	33.62	310,136	-0.86(-2.49%)
Jan 30, 2019	33.86	34.85	33.17	34.48	189,570	+0.84(+2.50%)
Jan 29, 2019	34.16	34.73	33.61	33.64	458,919	-0.35(-1.03%)
Jan 28, 2019	33.17	34.18	33.17	33.99	371,873	-0.12(-0.35%)
Jan 25, 2019	34.31	34.83	33.87	34.11	229,600	+0.14(+0.41%)
Jan 24, 2019	33.35	34.53	33.07	33.97	425,317	+0.79(+2.38%)
Jan 23, 2019	33.72	33.88	32.53	33.18	319,582	-0.44(-1.31%)
Jan 22, 2019	33.87	33.94	32.79	33.62	661,156	-0.36(-1.06%)
Jan 18, 2019	33.13	34.20	32.99	33.98	537,500	+1.26(+3.85%)
Jan 17, 2019	32.75	33.57	32.08	32.72	459,332	+0.60(+1.87%)
Jan 16, 2019	31.32	32.30	30.60	32.12	351,683	+0.65(+2.07%)
Jan 15, 2019	31.68	32.02	30.82	31.47	446,024	-0.03(-0.10%)
Jan 14, 2019	30.98	31.90	30.67	31.50	362,410	+0.14(+0.45%)
Jan 11, 2019	31.40	31.69	30.46	31.36	507,900	-0.27(-0.85%)
Jan 10, 2019	31.95	31.95	31.18	31.63	676,525	-0.52(-1.62%)
Jan 09, 2019	32.91	33.51	31.92	32.15	731,557	-0.56(-1.71%)
Jan 08, 2019	32.33	32.98	32.15	32.71	622,814	+0.72(+2.25%)
Jan 07, 2019	31.00	32.37	30.30	31.99	675,199	+0.94(+3.03%)
Jan 04, 2019	29.07	31.08	28.51	31.05	983,500	+2.80(+9.91%)
Jan 03, 2019	27.89	28.79	27.22	28.25	430,306	+0.31(+1.11%)
Jan 02, 2019	26.64	29.04	25.87	27.94	700,613	+0.86(+3.18%)
Dec 31, 2018	27.43	27.67	25.91	27.08	545,000	-0.28(-1.02%)
Dec 28, 2018	27.55	28.13	26.52	27.36	548,000	-0.24(-0.87%)
Dec 27, 2018	27.18	27.62	25.96	27.60	474,423	-0.36(-1.29%)
Dec 26, 2018	26.54	28.10	25.85	27.96	531,875	+1.35(+5.07%)
Dec 24, 2018	27.10	27.53	26.21	26.61	321,100	-0.88(-3.20%)
Dec 21, 2018	28.93	29.54	26.99	27.49	1,947,500	-1.69(-5.79%)
Dec 20, 2018	29.02	29.85	28.58	29.18	1,078,218	-0.29(-0.98%)
Dec 19, 2018	30.48	30.66	29.12	29.47	791,552	-1.15(-3.76%)
Dec 18, 2018	29.68	31.07	29.47	30.62	678,822	+0.94(+3.17%)
Dec 17, 2018	31.08	31.73	29.67	29.68	465,408	-1.66(-5.30%)
Dec 14, 2018	31.02	32.52	30.97	31.34	1,005,500	-0.25(-0.79%)
Dec 13, 2018	31.13	31.91	30.12	31.59	582,750	+0.03(+0.10%)
Dec 12, 2018	31.15	32.39	30.66	31.56	803,882	+0.89(+2.90%)
Dec 11, 2018	30.90	31.05	30.23	30.67	789,958	+0.28(+0.92%)
Dec 10, 2018	31.92	31.92	30.14	30.39	683,520	-1.92(-5.94%)
Dec 07, 2018	32.90	33.59	31.95	32.31	619,300	+0.12(+0.37%)
Dec 06, 2018	32.44	32.76	31.23	32.19	541,321	-0.92(-2.78%)
Dec 04, 2018	34.58	34.58	33.02	33.11	690,200	-1.63(-4.69%)
Dec 03, 2018	35.50	35.59	34.53	34.74	554,389	+0.46(+1.34%)
Nov 30, 2018	34.50	35.34	33.90	34.28	609,800	-0.78(-2.22%)
Nov 29, 2018	34.77	35.40	34.26	35.06	393,570	+0.18(+0.52%)
Nov 28, 2018	34.22	34.99	33.79	34.88	445,407	+0.82(+2.41%)
Nov 27, 2018	34.14	34.96	33.87	34.06	406,288	-0.16(-0.47%)
Nov 26, 2018	35.14	35.70	33.62	34.22	902,854	-0.69(-1.98%)
Nov 23, 2018	35.35	36.10	34.57	34.91	183,900	-1.85(-5.03%)
Nov 21, 2018		36.76	36.76	36.76	0	+0.72(+2.00%)
Nov 20, 2018	36.89	37.51	35.57	36.04	538,714	-1.86(-4.91%)
Nov 19, 2018	37.17	38.60	36.95	37.90	619,057	+0.44(+1.17%)
Nov 16, 2018	36.81	37.73	36.34	37.46	246,600	+0.84(+2.29%)
Nov 15, 2018	35.99	37.02	35.51	36.62	409,660	+0.43(+1.19%)
Nov 14, 2018	37.31	37.31	34.33	36.19	890,194	+0.00(+0.00%)
Nov 13, 2018	37.79	38.54	36.09	36.19	523,715	-1.54(-4.08%)
Nov 12, 2018	38.19	39.34	37.62	37.73	331,688	-0.30(-0.79%)
Nov 09, 2018	38.28	39.08	37.37	38.03	497,200	-0.89(-2.29%)
Nov 08, 2018	40.32	40.73	38.64	38.92	153,834	-1.60(-3.95%)
Nov 07, 2018	40.68	41.89	39.47	40.52	286,687	+0.15(+0.37%)
Nov 06, 2018	40.33	40.84	39.05	40.37	453,048	-0.19(-0.47%)
Nov 05, 2018	41.52	42.28	40.14	40.56	422,764	-0.94(-2.27%)
Nov 02, 2018	40.45	41.97	40.45	41.50	652,100	+1.22(+3.03%)

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.