Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	36.93	38.09	36.58	37.50	34,669,104	-0.02(-0.05%)
Jan 30, 2019	37.58	38.03	36.89	37.52	33,414,128	+0.83(+2.27%)
Jan 29, 2019	37.56	38.25	36.55	36.69	30,720,414	-0.68(-1.81%)
Jan 28, 2019	36.26	38.23	35.96	37.37	45,024,404	-0.86(-2.26%)
Jan 25, 2019	37.38	38.57	36.80	38.23	62,207,856	+2.33(+6.48%)
Jan 24, 2019	34.65	36.74	34.44	35.90	66,086,216	+2.31(+6.86%)
Jan 23, 2019	33.47	34.04	32.81	33.60	31,554,128	+0.36(+1.09%)
Jan 22, 2019	34.59	34.59	32.92	33.24	37,711,464	-1.85(-5.29%)
Jan 18, 2019	33.59	35.51	33.42	35.09	45,728,904	+1.84(+5.55%)
Jan 17, 2019	32.61	33.56	32.05	33.25	29,696,408	+0.29(+0.89%)
Jan 16, 2019	33.40	33.69	32.90	32.95	25,337,048	-0.40(-1.21%)
Jan 15, 2019	34.36	34.57	33.02	33.35	31,181,702	-0.67(-1.96%)
Jan 14, 2019	34.07	34.27	33.62	34.02	35,237,372	-1.31(-3.72%)
Jan 11, 2019	34.76	36.04	34.35	35.34	31,051,394	+0.10(+0.28%)
Jan 10, 2019	34.60	35.28	34.42	35.24	24,870,198	+0.46(+1.33%)
Jan 09, 2019	34.31	35.61	34.27	34.78	55,113,036	+1.67(+5.04%)
Jan 08, 2019	33.90	33.93	32.20	33.11	32,004,514	-0.26(-0.76%)
Jan 07, 2019	33.07	33.80	32.69	33.36	45,590,056	+1.28(+3.98%)
Jan 04, 2019	31.07	32.42	30.96	32.09	29,102,390	+1.67(+5.48%)
Jan 03, 2019	31.22	31.55	30.28	30.42	29,675,186	-1.72(-5.34%)
Jan 02, 2019	30.42	32.46	30.17	32.14	26,440,356	+1.00(+3.21%)
Dec 31, 2018	31.39	31.79	30.87	31.14	21,800,422	+0.16(+0.51%)
Dec 28, 2018	31.40	31.68	30.81	30.98	30,422,718	-0.35(-1.13%)
Dec 27, 2018	29.84	31.41	29.66	31.33	39,817,404	+1.02(+3.37%)
Dec 26, 2018	28.79	30.33	27.86	30.31	46,543,316	+1.83(+6.44%)
Dec 24, 2018	29.30	29.78	28.46	28.48	24,225,444	-1.28(-4.29%)
Dec 21, 2018	31.09	31.45	29.55	29.75	55,673,264	-0.94(-3.07%)
Dec 20, 2018	31.01	32.28	30.28	30.69	61,521,672	-0.13(-0.41%)
Dec 19, 2018	31.07	32.95	30.68	30.82	108,574,760	-2.65(-7.92%)
Dec 18, 2018	33.75	34.29	33.33	33.47	46,080,492	+0.23(+0.68%)
Dec 17, 2018	33.52	34.56	32.97	33.25	31,367,862	-0.31(-0.94%)
Dec 14, 2018	33.79	34.79	33.42	33.56	29,474,050	-0.80(-2.34%)
Dec 13, 2018	35.61	35.69	34.11	34.36	24,265,292	-0.99(-2.80%)
Dec 12, 2018	35.27	35.92	34.74	35.36	27,131,858	+0.80(+2.33%)
Dec 11, 2018	34.92	35.58	34.44	34.55	26,701,032	+0.40(+1.18%)
Dec 10, 2018	34.18	35.05	33.88	34.15	34,590,660	-0.50(-1.44%)
Dec 07, 2018	36.92	36.92	34.55	34.65	31,204,258	-2.32(-6.26%)
Dec 06, 2018	34.99	36.97	34.47	36.96	38,186,004	+0.78(+2.14%)
Dec 04, 2018	38.82	39.12	36.03	36.19	37,315,112	-3.09(-7.87%)
Dec 03, 2018	39.45	39.49	38.42	39.28	36,323,412	+1.44(+3.81%)
Nov 30, 2018	37.04	37.91	36.25	37.84	28,713,810	+0.64(+1.71%)
Nov 29, 2018	37.58	37.98	37.02	37.20	24,006,604	-0.79(-2.07%)
Nov 28, 2018	36.59	38.27	35.32	37.98	42,676,396	+1.68(+4.62%)
Nov 27, 2018	35.41	36.75	35.35	36.31	21,790,748	+0.42(+1.18%)
Nov 26, 2018	37.04	37.08	34.86	35.88	27,007,116	+0.17(+0.47%)
Nov 23, 2018	35.26	36.80	35.25	35.72	11,472,582	+0.02(+0.05%)
Nov 21, 2018		35.70	35.70	35.70	0	+0.26(+0.72%)
Nov 20, 2018	33.46	36.30	33.41	35.44	39,444,996	-0.70(-1.93%)
Nov 19, 2018	38.47	38.58	35.98	36.14	31,580,766	-2.56(-6.62%)
Nov 16, 2018	37.73	38.97	37.61	38.70	25,931,396	-0.46(-1.18%)
Nov 15, 2018	37.24	39.42	36.92	39.16	30,533,306	+1.84(+4.94%)
Nov 14, 2018	37.90	38.24	36.91	37.32	24,154,402	+0.18(+0.48%)
Nov 13, 2018	36.95	38.01	36.74	37.14	26,337,342	+0.40(+1.10%)
Nov 12, 2018	37.52	37.81	36.14	36.74	25,226,958	-1.64(-4.27%)
Nov 09, 2018	39.14	39.24	37.69	38.38	26,600,936	-1.31(-3.29%)
Nov 08, 2018	39.91	40.65	39.58	39.68	15,775,149	-0.48(-1.20%)
Nov 07, 2018	39.56	40.28	39.21	40.16	23,227,438	+1.11(+2.84%)
Nov 06, 2018	39.00	39.80	38.82	39.05	19,482,774	-0.12(-0.30%)
Nov 05, 2018	39.35	39.49	38.04	39.17	23,020,576	-0.39(-0.99%)
Nov 02, 2018	39.44	40.17	38.90	39.56	34,287,916	+0.20(+0.50%)

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.