Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	38.44	40.16	38.44	39.44	763,839	+0.98(+2.55%)
Jan 30, 2019	38.71	40.00	36.97	38.46	1,583,566	+0.75(+1.99%)
Jan 29, 2019	37.64	38.30	36.70	37.71	1,236,210	+0.07(+0.19%)
Jan 28, 2019	38.19	39.46	37.29	37.64	1,828,914	-0.22(-0.58%)
Jan 25, 2019	36.54	38.05	36.41	37.86	800,800	+1.32(+3.61%)
Jan 24, 2019	35.26	36.84	34.76	36.54	940,114	+1.85(+5.33%)
Jan 23, 2019	34.30	34.92	33.80	34.69	534,514	+0.57(+1.67%)
Jan 22, 2019	34.47	34.53	33.58	34.12	426,491	-0.77(-2.21%)
Jan 18, 2019	35.02	35.48	34.69	34.89	676,800	+0.13(+0.37%)
Jan 17, 2019	34.59	35.11	34.19	34.76	898,934	-0.24(-0.69%)
Jan 16, 2019	35.43	35.98	34.98	35.00	833,277	-0.16(-0.46%)
Jan 15, 2019	33.88	35.84	33.87	35.16	1,367,480	+1.84(+5.52%)
Jan 14, 2019	33.78	33.80	32.43	33.32	589,365	-1.06(-3.08%)
Jan 11, 2019	33.63	35.47	33.38	34.38	1,564,700	+1.40(+4.24%)
Jan 10, 2019	32.20	33.43	32.01	32.98	649,207	+0.58(+1.79%)
Jan 09, 2019	31.88	32.86	31.88	32.40	1,312,175	+0.86(+2.73%)
Jan 08, 2019	32.28	32.29	31.18	31.54	1,474,644	-0.15(-0.47%)
Jan 07, 2019	31.05	32.35	30.61	31.69	990,476	+0.85(+2.76%)
Jan 04, 2019	30.25	31.15	29.84	30.84	1,022,000	+1.16(+3.91%)
Jan 03, 2019	31.48	31.48	29.56	29.68	794,172	-2.13(-6.70%)
Jan 02, 2019	31.28	32.73	31.28	31.81	459,845	-0.34(-1.06%)
Dec 31, 2018	32.27	32.62	31.73	32.15	439,200	+0.04(+0.12%)
Dec 28, 2018	32.16	32.95	31.59	32.11	322,900	+0.08(+0.25%)
Dec 27, 2018	31.33	32.26	30.94	32.03	326,668	+0.01(+0.03%)
Dec 26, 2018	30.16	32.04	30.16	32.02	405,229	+1.78(+5.89%)
Dec 24, 2018	30.46	31.10	30.20	30.24	231,900	-0.59(-1.91%)
Dec 21, 2018	32.31	32.31	30.76	30.83	625,100	-1.00(-3.14%)
Dec 20, 2018	32.32	32.83	31.40	31.83	616,782	-0.34(-1.06%)
Dec 19, 2018	32.79	33.49	31.62	32.17	781,499	-0.68(-2.07%)
Dec 18, 2018	32.87	33.62	32.69	32.85	582,866	+0.36(+1.11%)
Dec 17, 2018	32.92	33.21	31.67	32.49	873,019	-0.47(-1.43%)
Dec 14, 2018	33.37	34.32	32.73	32.96	947,700	-0.82(-2.43%)
Dec 13, 2018	35.19	35.32	33.53	33.78	1,020,150	-1.00(-2.88%)
Dec 12, 2018	35.43	35.91	34.74	34.78	709,479	+0.17(+0.49%)
Dec 11, 2018	35.58	36.52	34.54	34.61	910,439	-0.19(-0.55%)
Dec 10, 2018	35.35	35.93	34.74	34.80	660,553	-0.66(-1.86%)
Dec 07, 2018	35.85	37.14	35.43	35.46	944,200	-0.37(-1.03%)
Dec 06, 2018	37.38	37.50	34.71	35.83	1,026,927	-3.65(-9.25%)
Dec 04, 2018	41.01	41.38	39.37	39.48	632,400	-1.87(-4.52%)
Dec 03, 2018	40.61	42.34	40.36	41.35	907,389	+1.46(+3.66%)
Nov 30, 2018	40.07	40.09	39.11	39.89	496,200	+0.30(+0.76%)
Nov 29, 2018	39.72	40.56	39.46	39.59	576,967	-0.33(-0.83%)
Nov 28, 2018	39.57	39.94	38.66	39.92	784,113	+0.94(+2.41%)
Nov 27, 2018	39.19	39.85	38.48	38.98	580,036	-0.58(-1.47%)
Nov 26, 2018	39.10	40.45	38.38	39.56	962,725	+1.01(+2.62%)
Nov 23, 2018	38.01	39.32	38.01	38.55	268,200	+0.08(+0.21%)
Nov 21, 2018		38.47	38.47	38.47	0	+0.81(+2.15%)
Nov 20, 2018	36.31	38.16	36.07	37.66	480,405	+0.49(+1.32%)
Nov 19, 2018	38.39	38.68	37.11	37.17	376,623	-1.42(-3.68%)
Nov 16, 2018	37.27	38.79	37.00	38.59	767,700	+0.58(+1.53%)
Nov 15, 2018	36.04	38.02	35.95	38.01	566,183	+1.81(+5.00%)
Nov 14, 2018	35.45	36.41	35.37	36.20	567,063	+1.50(+4.32%)
Nov 13, 2018	33.89	35.45	33.89	34.70	398,433	+1.07(+3.18%)
Nov 12, 2018	36.03	36.44	33.56	33.63	808,521	-2.99(-8.16%)
Nov 09, 2018	35.87	36.83	35.80	36.62	610,600	+0.64(+1.78%)
Nov 08, 2018	35.65	36.31	35.65	35.98	301,913	-0.12(-0.33%)
Nov 07, 2018	36.03	36.70	34.92	36.10	495,799	+0.43(+1.21%)
Nov 06, 2018	35.58	36.33	35.25	35.67	426,303	+0.13(+0.37%)
Nov 05, 2018	34.90	35.76	33.98	35.54	864,222	+0.80(+2.30%)
Nov 02, 2018	35.21	35.21	32.15	34.74	1,336,200	+1.02(+3.02%)

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.