Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	32.79	33.66	32.44	33.29	1,740,714	+1.05(+3.27%)
Jan 30, 2019	31.47	32.30	31.06	32.24	1,305,945	+1.07(+3.44%)
Jan 29, 2019	31.07	31.49	30.68	31.16	1,224,200	+0.16(+0.53%)
Jan 28, 2019	31.46	31.65	30.91	31.00	1,500,623	-0.85(-2.68%)
Jan 25, 2019	30.94	32.04	30.89	31.85	1,516,717	+0.47(+1.51%)
Jan 24, 2019	31.92	32.19	31.27	31.38	2,075,204	-0.73(-2.27%)
Jan 23, 2019	32.82	33.13	31.97	32.11	1,558,553	-0.63(-1.92%)
Jan 22, 2019	32.79	32.98	32.41	32.74	1,513,868	-0.31(-0.94%)
Jan 18, 2019	33.16	33.36	32.46	33.04	1,138,308	+0.24(+0.72%)
Jan 17, 2019	31.84	33.10	31.83	32.81	1,882,206	+0.72(+2.24%)
Jan 16, 2019	31.42	32.24	31.28	32.09	1,300,123	+0.49(+1.55%)
Jan 15, 2019	32.04	32.19	31.31	31.60	1,202,785	-0.28(-0.88%)
Jan 14, 2019	31.23	32.09	31.00	31.88	1,427,669	+0.51(+1.62%)
Jan 11, 2019	31.00	31.92	30.75	31.37	1,506,047	+0.27(+0.88%)
Jan 10, 2019	31.23	31.48	30.70	31.10	1,775,846	-0.13(-0.41%)
Jan 09, 2019	31.26	31.45	30.54	31.23	2,464,502	+0.78(+2.57%)
Jan 08, 2019	31.33	31.52	30.01	30.44	1,722,893	-0.65(-2.08%)
Jan 07, 2019	30.81	31.32	30.15	31.09	1,594,580	+0.26(+0.86%)
Jan 04, 2019	30.16	30.88	29.93	30.83	1,233,020	+1.28(+4.34%)
Jan 03, 2019	30.44	30.49	29.12	29.54	1,273,543	-0.97(-3.19%)
Jan 02, 2019	29.26	30.67	28.97	30.52	2,093,075	+0.82(+2.75%)
Dec 31, 2018	29.14	29.84	28.89	29.70	1,690,522	+0.74(+2.54%)
Dec 28, 2018	29.41	30.09	28.91	28.96	2,156,383	-0.40(-1.36%)
Dec 27, 2018	28.74	29.55	28.43	29.36	2,597,566	+0.03(+0.09%)
Dec 26, 2018	27.16	29.34	27.16	29.34	1,363,008	+2.33(+8.62%)
Dec 24, 2018	27.99	28.14	26.98	27.01	1,043,155	-1.24(-4.38%)
Dec 21, 2018	28.15	28.84	28.00	28.24	3,179,849	-0.44(-1.52%)
Dec 20, 2018	29.31	30.05	28.54	28.68	3,776,471	-0.85(-2.89%)
Dec 19, 2018	29.36	30.25	29.09	29.54	3,515,750	+0.33(+1.12%)
Dec 18, 2018	28.92	29.76	28.84	29.21	3,971,931	+0.30(+1.04%)
Dec 17, 2018	29.08	29.22	28.24	28.91	2,504,150	-0.35(-1.21%)
Dec 14, 2018	29.26	30.15	29.18	29.26	2,267,156	-0.28(-0.95%)
Dec 13, 2018	30.09	30.32	29.19	29.54	2,496,366	-0.71(-2.34%)
Dec 12, 2018	30.17	30.80	29.81	30.25	2,308,781	+0.60(+2.02%)
Dec 11, 2018	29.85	30.34	29.40	29.65	2,891,349	+0.05(+0.15%)
Dec 10, 2018	30.24	30.63	28.93	29.61	3,124,537	-1.07(-3.50%)
Dec 07, 2018	32.34	32.91	30.52	30.68	2,119,092	-1.35(-4.20%)
Dec 06, 2018	31.62	32.04	30.54	32.03	2,281,870	+0.05(+0.14%)
Dec 04, 2018	33.26	33.53	31.83	31.98	3,139,368	-1.10(-3.33%)
Dec 03, 2018	35.85	36.05	32.68	33.08	2,459,233	-2.08(-5.92%)
Nov 30, 2018	34.84	35.26	34.38	35.16	2,050,780	-0.07(-0.21%)
Nov 29, 2018	35.14	35.77	35.06	35.24	1,449,727	-0.12(-0.33%)
Nov 28, 2018	34.39	35.36	33.45	35.35	1,560,049	+0.85(+2.48%)
Nov 27, 2018	34.76	35.01	34.09	34.50	1,879,693	-0.33(-0.94%)
Nov 26, 2018	33.70	34.97	33.70	34.83	1,142,317	+1.65(+4.96%)
Nov 23, 2018	33.44	34.01	33.17	33.18	414,380	-1.20(-3.49%)
Nov 21, 2018		34.38	34.38	34.38	0	+0.39(+1.15%)
Nov 20, 2018	34.34	34.44	33.06	33.99	1,715,323	-1.26(-3.58%)
Nov 19, 2018	35.97	36.43	34.90	35.25	1,191,139	-0.84(-2.32%)
Nov 16, 2018	36.02	36.62	35.69	36.09	1,205,629	-0.03(-0.08%)
Nov 15, 2018	34.74	36.17	34.55	36.12	1,502,139	+1.26(+3.63%)
Nov 14, 2018	35.27	35.84	34.49	34.85	1,911,637	+0.35(+1.00%)
Nov 13, 2018	35.06	35.45	34.23	34.51	1,572,075	-0.74(-2.10%)
Nov 12, 2018	36.57	36.90	35.20	35.25	1,198,038	-1.24(-3.39%)
Nov 09, 2018	36.47	36.94	35.59	36.48	1,611,636	-0.61(-1.65%)
Nov 08, 2018	38.95	39.09	36.86	37.10	1,763,034	-2.07(-5.30%)
Nov 07, 2018	38.45	39.37	37.59	39.17	1,400,555	+1.35(+3.58%)
Nov 06, 2018	38.57	38.68	37.57	37.82	1,473,641	-0.75(-1.94%)
Nov 05, 2018	39.89	39.89	38.06	38.57	1,252,987	-0.70(-1.79%)
Nov 02, 2018	39.19	40.26	38.94	39.27	2,432,866	+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.