Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	32.90	33.77	32.55	33.40	1,735,156	+1.06(+3.27%)
Jan 30, 2019	31.57	32.40	31.16	32.34	1,301,776	+1.08(+3.44%)
Jan 29, 2019	31.17	31.59	30.78	31.26	1,220,292	+0.16(+0.53%)
Jan 28, 2019	31.56	31.76	31.01	31.10	1,495,832	-0.86(-2.68%)
Jan 25, 2019	31.03	32.14	30.99	31.96	1,511,875	+0.47(+1.51%)
Jan 24, 2019	32.02	32.29	31.37	31.48	2,068,579	-0.73(-2.27%)
Jan 23, 2019	32.92	33.24	32.07	32.21	1,553,578	-0.63(-1.92%)
Jan 22, 2019	32.90	33.09	32.51	32.84	1,509,035	-0.31(-0.94%)
Jan 18, 2019	33.27	33.47	32.57	33.15	1,134,674	+0.24(+0.72%)
Jan 17, 2019	31.94	33.21	31.93	32.91	1,876,197	+0.72(+2.24%)
Jan 16, 2019	31.52	32.35	31.38	32.19	1,295,972	+0.49(+1.55%)
Jan 15, 2019	32.15	32.29	31.41	31.70	1,198,945	-0.28(-0.88%)
Jan 14, 2019	31.33	32.19	31.09	31.98	1,423,111	+0.51(+1.62%)
Jan 11, 2019	31.10	32.02	30.85	31.47	1,501,239	+0.27(+0.88%)
Jan 10, 2019	31.33	31.58	30.80	31.20	1,770,177	-0.13(-0.41%)
Jan 09, 2019	31.36	31.55	30.64	31.33	2,456,634	+0.78(+2.57%)
Jan 08, 2019	31.43	31.62	30.10	30.54	1,717,393	-0.65(-2.08%)
Jan 07, 2019	30.91	31.42	30.25	31.19	1,589,490	+0.26(+0.86%)
Jan 04, 2019	30.26	30.98	30.02	30.93	1,229,084	+1.29(+4.34%)
Jan 03, 2019	30.53	30.59	29.21	29.64	1,269,477	-0.98(-3.19%)
Jan 02, 2019	29.36	30.77	29.06	30.62	2,086,393	+0.82(+2.75%)
Dec 31, 2018	29.23	29.93	28.98	29.79	1,685,124	+0.74(+2.54%)
Dec 28, 2018	29.50	30.19	29.01	29.06	2,149,499	-0.40(-1.36%)
Dec 27, 2018	28.84	29.65	28.52	29.46	2,589,273	+0.03(+0.09%)
Dec 26, 2018	27.25	29.44	27.25	29.43	1,358,657	+2.33(+8.62%)
Dec 24, 2018	28.08	28.23	27.07	27.09	1,039,825	-1.24(-4.38%)
Dec 21, 2018	28.24	28.94	28.09	28.34	3,169,697	-0.44(-1.52%)
Dec 20, 2018	29.40	30.15	28.64	28.77	3,764,415	-0.86(-2.89%)
Dec 19, 2018	29.46	30.35	29.18	29.63	3,504,525	+0.33(+1.12%)
Dec 18, 2018	29.01	29.86	28.93	29.30	3,959,250	+0.30(+1.04%)
Dec 17, 2018	29.17	29.31	28.33	29.00	2,496,155	-0.36(-1.21%)
Dec 14, 2018	29.36	30.25	29.27	29.36	2,259,918	-0.28(-0.95%)
Dec 13, 2018	30.19	30.41	29.28	29.64	2,488,397	-0.71(-2.34%)
Dec 12, 2018	30.27	30.90	29.90	30.35	2,301,410	+0.60(+2.02%)
Dec 11, 2018	29.95	30.44	29.49	29.75	2,882,118	+0.05(+0.15%)
Dec 10, 2018	30.33	30.72	29.02	29.70	3,114,562	-1.08(-3.50%)
Dec 07, 2018	32.44	33.01	30.62	30.78	2,112,327	-1.35(-4.20%)
Dec 06, 2018	31.72	32.15	30.63	32.13	2,274,585	+0.05(+0.14%)
Dec 04, 2018	33.37	33.63	31.93	32.08	3,129,345	-1.10(-3.32%)
Dec 03, 2018	35.97	36.17	32.79	33.19	2,451,381	-2.09(-5.92%)
Nov 30, 2018	34.96	35.38	34.49	35.28	2,044,233	-0.07(-0.21%)
Nov 29, 2018	35.26	35.89	35.18	35.35	1,445,098	-0.12(-0.33%)
Nov 28, 2018	34.50	35.48	33.56	35.47	1,555,069	+0.86(+2.48%)
Nov 27, 2018	34.87	35.12	34.20	34.61	1,873,692	-0.33(-0.94%)
Nov 26, 2018	33.81	35.08	33.81	34.94	1,138,670	+1.65(+4.96%)
Nov 23, 2018	33.54	34.12	33.28	33.29	413,057	-1.20(-3.49%)
Nov 21, 2018		34.49	34.49	34.49	0	+0.39(+1.15%)
Nov 20, 2018	34.45	34.55	33.17	34.10	1,709,846	-1.27(-3.58%)
Nov 19, 2018	36.09	36.54	35.01	35.37	1,187,336	-0.84(-2.32%)
Nov 16, 2018	36.13	36.73	35.80	36.21	1,201,780	-0.03(-0.08%)
Nov 15, 2018	34.85	36.29	34.66	36.23	1,497,343	+1.27(+3.63%)
Nov 14, 2018	35.38	35.95	34.60	34.97	1,905,534	+0.35(+1.00%)
Nov 13, 2018	35.17	35.56	34.34	34.62	1,567,056	-0.74(-2.10%)
Nov 12, 2018	36.69	37.02	35.32	35.36	1,194,213	-1.24(-3.39%)
Nov 09, 2018	36.59	37.06	35.70	36.60	1,606,491	-0.62(-1.65%)
Nov 08, 2018	39.07	39.22	36.98	37.22	1,757,406	-2.08(-5.30%)
Nov 07, 2018	38.57	39.50	37.71	39.30	1,396,083	+1.36(+3.58%)
Nov 06, 2018	38.69	38.81	37.70	37.94	1,468,937	-0.75(-1.94%)
Nov 05, 2018	40.02	40.02	38.18	38.69	1,248,987	-0.71(-1.79%)
Nov 02, 2018	39.31	40.39	39.06	39.40	2,425,099	+0.33(+0.86%)

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.