Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	32.81	33.68	32.46	33.31	1,739,641	+1.06(+3.27%)
Jan 30, 2019	31.49	32.32	31.08	32.26	1,305,140	+1.07(+3.44%)
Jan 29, 2019	31.09	31.51	30.70	31.18	1,223,446	+0.16(+0.53%)
Jan 28, 2019	31.48	31.67	30.93	31.02	1,499,698	-0.86(-2.68%)
Jan 25, 2019	30.95	32.06	30.91	31.87	1,515,782	+0.47(+1.51%)
Jan 24, 2019	31.94	32.21	31.29	31.40	2,073,925	-0.73(-2.26%)
Jan 23, 2019	32.84	33.15	31.99	32.13	1,557,593	-0.63(-1.92%)
Jan 22, 2019	32.81	33.00	32.43	32.76	1,512,935	-0.31(-0.94%)
Jan 18, 2019	33.18	33.38	32.48	33.06	1,137,606	+0.24(+0.72%)
Jan 17, 2019	31.86	33.12	31.85	32.83	1,881,045	+0.72(+2.24%)
Jan 16, 2019	31.44	32.26	31.30	32.11	1,299,322	+0.49(+1.55%)
Jan 15, 2019	32.06	32.21	31.33	31.62	1,202,043	-0.28(-0.88%)
Jan 14, 2019	31.25	32.11	31.01	31.90	1,426,789	+0.51(+1.62%)
Jan 11, 2019	31.02	31.94	30.77	31.39	1,505,119	+0.27(+0.88%)
Jan 10, 2019	31.25	31.50	30.72	31.12	1,774,752	-0.13(-0.41%)
Jan 09, 2019	31.28	31.47	30.56	31.25	2,462,983	+0.78(+2.57%)
Jan 08, 2019	31.35	31.54	30.03	30.46	1,721,831	-0.65(-2.08%)
Jan 07, 2019	30.83	31.34	30.17	31.11	1,593,598	+0.26(+0.86%)
Jan 04, 2019	30.18	30.90	29.95	30.85	1,232,260	+1.28(+4.34%)
Jan 03, 2019	30.45	30.51	29.14	29.56	1,272,758	-0.97(-3.19%)
Jan 02, 2019	29.28	30.69	28.99	30.54	2,091,785	+0.82(+2.75%)
Dec 31, 2018	29.15	29.85	28.91	29.72	1,689,479	+0.74(+2.54%)
Dec 28, 2018	29.43	30.11	28.93	28.98	2,155,054	-0.40(-1.36%)
Dec 27, 2018	28.76	29.57	28.44	29.38	2,595,964	+0.03(+0.09%)
Dec 26, 2018	27.18	29.36	27.18	29.35	1,362,168	+2.33(+8.62%)
Dec 24, 2018	28.01	28.15	27.00	27.03	1,042,512	-1.24(-4.38%)
Dec 21, 2018	28.17	28.86	28.02	28.26	3,177,888	-0.44(-1.52%)
Dec 20, 2018	29.33	30.07	28.56	28.70	3,774,144	-0.86(-2.89%)
Dec 19, 2018	29.38	30.27	29.11	29.55	3,513,582	+0.33(+1.12%)
Dec 18, 2018	28.94	29.78	28.85	29.23	3,969,483	+0.30(+1.04%)
Dec 17, 2018	29.10	29.24	28.25	28.93	2,502,607	-0.35(-1.21%)
Dec 14, 2018	29.28	30.17	29.20	29.28	2,265,758	-0.28(-0.95%)
Dec 13, 2018	30.11	30.34	29.21	29.56	2,494,828	-0.71(-2.34%)
Dec 12, 2018	30.19	30.82	29.83	30.27	2,307,358	+0.60(+2.02%)
Dec 11, 2018	29.87	30.36	29.42	29.67	2,889,567	+0.05(+0.15%)
Dec 10, 2018	30.25	30.65	28.94	29.63	3,122,611	-1.07(-3.50%)
Dec 07, 2018	32.36	32.93	30.54	30.70	2,117,786	-1.35(-4.20%)
Dec 06, 2018	31.64	32.06	30.55	32.05	2,280,463	+0.05(+0.14%)
Dec 04, 2018	33.28	33.55	31.85	32.00	3,137,432	-1.10(-3.32%)
Dec 03, 2018	35.88	36.08	32.70	33.10	2,457,717	-2.08(-5.92%)
Nov 30, 2018	34.87	35.28	34.40	35.18	2,049,516	-0.07(-0.21%)
Nov 29, 2018	35.17	35.79	35.08	35.26	1,448,833	-0.12(-0.33%)
Nov 28, 2018	34.41	35.38	33.47	35.38	1,559,088	+0.86(+2.48%)
Nov 27, 2018	34.78	35.03	34.11	34.52	1,878,535	-0.33(-0.94%)
Nov 26, 2018	33.72	34.99	33.72	34.85	1,141,613	+1.65(+4.96%)
Nov 23, 2018	33.46	34.03	33.19	33.20	414,124	-1.20(-3.49%)
Nov 21, 2018		34.40	34.40	34.40	0	+0.39(+1.15%)
Nov 20, 2018	34.37	34.47	33.08	34.01	1,714,265	-1.26(-3.58%)
Nov 19, 2018	35.99	36.45	34.92	35.28	1,190,405	-0.84(-2.32%)
Nov 16, 2018	36.04	36.64	35.71	36.11	1,204,886	-0.03(-0.08%)
Nov 15, 2018	34.76	36.19	34.58	36.14	1,501,213	+1.26(+3.63%)
Nov 14, 2018	35.29	35.86	34.51	34.88	1,910,459	+0.35(+1.00%)
Nov 13, 2018	35.08	35.47	34.25	34.53	1,571,106	-0.74(-2.10%)
Nov 12, 2018	36.60	36.92	35.22	35.27	1,197,299	-1.24(-3.39%)
Nov 09, 2018	36.50	36.96	35.61	36.51	1,610,643	-0.61(-1.65%)
Nov 08, 2018	38.97	39.11	36.88	37.12	1,761,948	-2.08(-5.30%)
Nov 07, 2018	38.47	39.39	37.62	39.20	1,399,691	+1.35(+3.58%)
Nov 06, 2018	38.59	38.71	37.60	37.84	1,472,733	-0.75(-1.94%)
Nov 05, 2018	39.92	39.92	38.09	38.59	1,252,215	-0.70(-1.79%)
Nov 02, 2018	39.21	40.29	38.96	39.29	2,431,366	+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.