Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	36.02	36.79	35.81	36.68	3,826,584	+0.65(+1.80%)
Jan 30, 2019	35.85	36.15	35.38	36.03	4,078,542	+0.29(+0.81%)
Jan 29, 2019	34.96	35.80	34.60	35.74	3,104,134	+0.39(+1.10%)
Jan 28, 2019	34.88	35.53	34.80	35.35	2,383,914	+0.13(+0.37%)
Jan 25, 2019	35.34	35.80	35.02	35.22	5,089,100	+0.19(+0.54%)
Jan 24, 2019	34.51	35.05	34.50	35.03	2,919,606	+0.50(+1.45%)
Jan 23, 2019	34.69	34.98	34.17	34.53	2,789,774	-0.14(-0.40%)
Jan 22, 2019	35.10	35.10	34.48	34.67	5,344,832	-0.61(-1.73%)
Jan 18, 2019	35.09	35.58	34.98	35.28	3,881,000	+0.32(+0.92%)
Jan 17, 2019	34.49	35.14	34.33	34.96	4,160,856	+0.24(+0.69%)
Jan 16, 2019	35.09	35.23	34.72	34.72	3,588,291	-0.35(-1.00%)
Jan 15, 2019	35.03	35.20	34.66	35.07	2,833,500	-0.07(-0.20%)
Jan 14, 2019	35.20	35.42	35.10	35.14	1,877,208	-0.25(-0.71%)
Jan 11, 2019	35.16	35.58	35.08	35.39	2,824,300	+0.05(+0.14%)
Jan 10, 2019	35.19	35.43	34.97	35.34	7,022,884	-0.08(-0.23%)
Jan 09, 2019	34.82	35.67	34.49	35.42	6,340,166	+0.73(+2.10%)
Jan 08, 2019	34.70	34.76	34.23	34.69	4,253,900	+0.27(+0.78%)
Jan 07, 2019	33.82	34.75	33.56	34.42	4,739,367	+0.76(+2.26%)
Jan 04, 2019	32.82	33.83	32.76	33.66	5,999,200	+1.25(+3.86%)
Jan 03, 2019	32.57	32.94	32.21	32.41	4,552,350	-0.40(-1.22%)
Jan 02, 2019	31.99	32.99	31.91	32.81	3,262,031	+0.29(+0.89%)
Dec 31, 2018	32.51	32.81	31.92	32.52	3,275,400	+0.15(+0.46%)
Dec 28, 2018	32.59	32.93	32.16	32.37	3,732,400	-0.04(-0.12%)
Dec 27, 2018	31.73	32.43	31.30	32.41	5,107,148	+0.21(+0.65%)
Dec 26, 2018	30.89	32.23	30.56	32.20	5,980,644	+1.46(+4.75%)
Dec 24, 2018	31.16	31.39	30.69	30.74	3,655,400	-0.70(-2.23%)
Dec 21, 2018	32.35	32.85	31.35	31.44	5,980,600	-0.97(-2.99%)
Dec 20, 2018	32.56	33.15	32.14	32.41	8,184,636	-0.35(-1.07%)
Dec 19, 2018	33.21	33.97	32.64	32.76	6,659,229	-0.41(-1.24%)
Dec 18, 2018	32.93	33.57	32.83	33.17	5,597,426	+0.45(+1.38%)
Dec 17, 2018	33.02	33.46	32.53	32.72	5,629,703	-0.42(-1.27%)
Dec 14, 2018	33.23	33.76	33.04	33.14	4,371,500	-0.38(-1.13%)
Dec 13, 2018	33.92	34.10	33.46	33.52	2,702,728	-0.33(-0.97%)
Dec 12, 2018	33.69	34.31	33.55	33.85	4,387,848	+0.42(+1.26%)
Dec 11, 2018	34.04	34.30	33.37	33.43	4,298,739	-0.25(-0.74%)
Dec 10, 2018	34.25	34.46	33.29	33.68	6,833,279	-0.58(-1.69%)
Dec 07, 2018	34.68	35.11	34.16	34.26	8,281,300	-0.43(-1.24%)
Dec 06, 2018	33.94	34.72	33.70	34.69	7,449,928	+0.30(+0.87%)
Dec 04, 2018	35.71	35.74	34.32	34.39	9,373,700	-1.68(-4.66%)
Dec 03, 2018	36.10	36.23	35.37	36.07	4,637,731	+0.56(+1.58%)
Nov 30, 2018	35.36	35.57	35.20	35.51	2,604,700	+0.09(+0.25%)
Nov 29, 2018	35.61	35.74	35.17	35.42	6,110,291	-0.27(-0.76%)
Nov 28, 2018	34.85	35.69	34.13	35.69	12,574,220	+0.86(+2.47%)
Nov 27, 2018	34.71	34.97	34.61	34.83	3,408,043	-0.05(-0.14%)
Nov 26, 2018	34.74	35.00	34.58	34.88	3,622,472	+0.35(+1.01%)
Nov 23, 2018	34.26	34.81	34.24	34.53	1,340,500	+0.11(+0.32%)
Nov 21, 2018		34.42	34.42	34.42	0	+0.46(+1.35%)
Nov 20, 2018	33.54	34.41	33.39	33.96	3,582,430	-0.13(-0.38%)
Nov 19, 2018	34.12	34.40	33.83	34.09	3,914,416	-0.12(-0.35%)
Nov 16, 2018	33.61	34.27	33.58	34.21	3,890,700	+0.24(+0.71%)
Nov 15, 2018	33.70	34.10	33.30	33.97	3,782,117	-0.30(-0.88%)
Nov 14, 2018	34.91	35.17	34.01	34.27	3,489,921	-0.36(-1.04%)
Nov 13, 2018	34.34	35.05	34.31	34.63	4,747,287	+0.42(+1.23%)
Nov 12, 2018	34.46	34.71	34.18	34.21	5,293,423	-0.44(-1.27%)
Nov 09, 2018	34.85	35.16	34.46	34.65	2,708,100	-0.40(-1.14%)
Nov 08, 2018	35.08	35.52	34.67	35.05	3,600,289	-0.40(-1.13%)
Nov 07, 2018	35.57	35.60	34.87	35.45	3,214,130	+0.22(+0.62%)
Nov 06, 2018	35.22	35.49	35.10	35.23	2,162,656	-0.10(-0.28%)
Nov 05, 2018	34.93	35.41	34.82	35.33	2,228,136	+0.37(+1.06%)
Nov 02, 2018	35.27	35.42	34.58	34.96	4,216,800	-0.15(-0.43%)

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.