Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	33.18	33.48	33.03	33.22	37,026,628	+0.56(+1.73%)
Jan 30, 2019	32.31	32.77	31.87	32.66	43,733,180	+0.85(+2.67%)
Jan 29, 2019	32.09	32.14	31.76	31.81	29,352,934	+0.42(+1.33%)
Jan 28, 2019	31.16	31.63	31.09	31.39	41,317,256	-0.70(-2.17%)
Jan 25, 2019	32.34	32.61	31.87	32.09	29,771,130	+0.12(+0.39%)
Jan 24, 2019	31.76	32.18	31.65	31.96	41,083,128	+0.26(+0.83%)
Jan 23, 2019	31.40	31.73	31.11	31.70	39,378,516	+0.83(+2.70%)
Jan 22, 2019	31.52	31.65	30.74	30.86	42,267,004	-0.77(-2.43%)
Jan 18, 2019	31.87	31.96	31.43	31.63	40,163,548	+0.13(+0.42%)
Jan 17, 2019	30.96	31.72	30.94	31.50	31,134,684	+0.26(+0.82%)
Jan 16, 2019	31.21	31.41	31.09	31.24	25,019,856	-0.05(-0.16%)
Jan 15, 2019	31.46	31.58	31.01	31.30	27,165,094	-0.18(-0.56%)
Jan 14, 2019	31.19	31.73	31.13	31.47	28,963,806	+0.15(+0.47%)
Jan 11, 2019	31.10	31.37	30.98	31.32	18,949,610	-0.09(-0.28%)
Jan 10, 2019	31.32	31.58	30.95	31.41	42,550,960	-0.04(-0.14%)
Jan 09, 2019	31.22	31.51	31.20	31.46	51,910,220	+0.78(+2.53%)
Jan 08, 2019	30.45	30.73	30.23	30.68	32,127,010	+0.37(+1.21%)
Jan 07, 2019	30.72	30.75	30.18	30.31	36,064,964	-0.31(-1.00%)
Jan 04, 2019	29.93	30.83	29.77	30.62	55,856,652	+0.67(+2.25%)
Jan 03, 2019	30.02	30.05	29.60	29.95	33,939,072	+0.19(+0.64%)
Jan 02, 2019	28.51	29.86	28.45	29.76	57,256,584	+1.79(+6.39%)
Dec 31, 2018	28.15	28.20	27.78	27.97	14,539,771	+0.09(+0.31%)
Dec 28, 2018	27.82	28.14	27.69	27.88	44,632,932	+0.24(+0.87%)
Dec 27, 2018	26.89	27.68	26.84	27.64	22,453,792	+0.33(+1.21%)
Dec 26, 2018	26.65	27.36	26.53	27.31	32,245,646	+0.49(+1.83%)
Dec 24, 2018	27.07	27.33	26.75	26.82	13,765,147	-0.37(-1.37%)
Dec 21, 2018	27.57	27.78	27.07	27.19	36,298,348	-0.31(-1.12%)
Dec 20, 2018	27.71	27.79	27.19	27.50	51,754,460	+0.49(+1.82%)
Dec 19, 2018	27.88	28.21	26.80	27.01	55,396,516	-0.56(-2.04%)
Dec 18, 2018	27.58	27.75	27.41	27.58	29,927,310	+0.29(+1.06%)
Dec 17, 2018	27.67	27.86	27.21	27.29	43,624,384	-0.35(-1.28%)
Dec 14, 2018	27.65	28.05	27.52	27.64	35,157,424	-0.36(-1.29%)
Dec 13, 2018	27.92	28.08	27.70	28.00	36,501,992	+0.10(+0.36%)
Dec 12, 2018	28.15	28.70	27.87	27.90	56,024,808	+0.46(+1.68%)
Dec 11, 2018	27.69	27.69	27.04	27.44	35,692,464	+0.30(+1.12%)
Dec 10, 2018	27.47	27.59	27.02	27.14	44,053,752	-0.74(-2.66%)
Dec 07, 2018	28.53	28.85	27.85	27.88	45,314,256	-0.56(-1.98%)
Dec 06, 2018	27.47	28.54	27.38	28.44	47,013,112	+0.12(+0.41%)
Dec 04, 2018	28.99	29.13	28.13	28.33	38,376,488	-0.51(-1.78%)
Dec 03, 2018	29.33	29.39	28.74	28.84	32,166,848	+0.14(+0.48%)
Nov 30, 2018	28.70	28.92	28.49	28.70	27,948,132	-0.01(-0.05%)
Nov 29, 2018	28.81	28.87	28.51	28.71	25,855,704	+0.01(+0.03%)
Nov 28, 2018	28.35	28.79	27.72	28.71	38,352,496	+0.56(+2.00%)
Nov 27, 2018	27.31	28.16	27.22	28.14	41,850,816	+1.16(+4.30%)
Nov 26, 2018	27.60	27.78	26.81	26.98	50,720,180	-0.92(-3.31%)
Nov 23, 2018	28.02	28.07	27.79	27.91	13,084,674	-0.50(-1.78%)
Nov 21, 2018		28.41	28.41	28.41	0	+0.61(+2.18%)
Nov 20, 2018	28.43	28.51	27.76	27.81	37,101,176	-0.97(-3.38%)
Nov 19, 2018	28.84	29.00	28.49	28.78	31,980,866	-0.41(-1.41%)
Nov 16, 2018	28.65	29.29	28.53	29.19	48,439,296	+0.44(+1.53%)
Nov 15, 2018	28.14	28.98	28.14	28.75	45,190,388	+0.69(+2.44%)
Nov 14, 2018	28.02	28.12	27.52	28.07	40,268,024	+0.43(+1.57%)
Nov 13, 2018	27.63	27.85	27.29	27.63	47,577,404	-0.45(-1.62%)
Nov 12, 2018	28.34	28.40	27.93	28.09	25,823,132	-0.37(-1.29%)
Nov 09, 2018	28.43	28.56	27.73	28.45	39,047,812	+0.18(+0.64%)
Nov 08, 2018	28.90	29.14	28.13	28.27	38,381,912	-0.84(-2.87%)
Nov 07, 2018	29.23	29.23	28.64	29.11	33,325,680	-0.14(-0.49%)
Nov 06, 2018	29.39	29.56	29.02	29.26	28,920,070	-0.48(-1.62%)
Nov 05, 2018	29.83	29.97	29.57	29.74	36,365,328	-0.27(-0.89%)
Nov 02, 2018	30.07	30.32	29.51	30.01	38,408,384	+0.40(+1.36%)

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.