Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	34.07	34.55	33.87	34.12	3,399,501	-0.15(-0.44%)
Jan 30, 2019	34.04	34.58	33.93	34.27	1,945,900	+0.29(+0.85%)
Jan 29, 2019	34.06	34.17	33.75	33.98	1,765,811	+0.07(+0.21%)
Jan 28, 2019	33.64	34.16	33.23	33.91	2,266,473	-0.11(-0.31%)
Jan 25, 2019	33.88	34.17	33.64	34.01	2,372,790	+0.46(+1.37%)
Jan 24, 2019	33.24	33.87	33.24	33.55	2,356,643	+0.23(+0.69%)
Jan 23, 2019	33.46	33.68	33.07	33.32	1,452,634	-0.13(-0.39%)
Jan 22, 2019	33.77	33.87	33.16	33.45	2,726,380	-0.32(-0.94%)
Jan 18, 2019	33.64	34.05	33.34	33.77	1,971,350	+0.19(+0.57%)
Jan 17, 2019	32.56	33.66	32.46	33.58	2,016,956	+0.94(+2.88%)
Jan 16, 2019	32.60	32.91	32.18	32.64	2,212,907	-0.07(-0.20%)
Jan 15, 2019	32.83	33.02	32.39	32.70	1,364,052	-0.01(-0.02%)
Jan 14, 2019	32.54	33.00	32.39	32.71	1,159,492	-0.13(-0.38%)
Jan 11, 2019	32.79	33.01	32.45	32.83	1,255,352	-0.12(-0.36%)
Jan 10, 2019	32.31	32.97	31.97	32.95	2,746,244	+0.42(+1.30%)
Jan 09, 2019	32.72	32.72	32.12	32.53	2,794,274	+0.13(+0.41%)
Jan 08, 2019	32.07	32.58	31.94	32.40	2,918,907	+0.97(+3.08%)
Jan 07, 2019	31.15	31.67	30.84	31.43	1,450,022	+0.40(+1.29%)
Jan 04, 2019	30.25	31.06	30.21	31.03	2,336,792	+1.37(+4.62%)
Jan 03, 2019	30.29	30.35	29.55	29.66	1,760,128	-0.80(-2.62%)
Jan 02, 2019	30.42	30.94	30.19	30.46	1,958,021	-0.49(-1.57%)
Dec 31, 2018	30.63	31.07	30.54	30.94	2,124,453	+0.53(+1.73%)
Dec 28, 2018	31.06	31.11	30.26	30.42	2,516,627	-0.05(-0.16%)
Dec 27, 2018	29.34	30.51	29.10	30.47	3,565,990	+0.57(+1.90%)
Dec 26, 2018	28.60	29.90	28.32	29.90	1,756,984	+1.46(+5.12%)
Dec 24, 2018	28.52	29.22	28.40	28.44	1,682,945	-0.39(-1.34%)
Dec 21, 2018	29.08	29.54	28.67	28.83	6,087,133	-0.18(-0.62%)
Dec 20, 2018	29.34	29.84	28.62	29.01	4,378,992	-0.26(-0.88%)
Dec 19, 2018	29.45	30.36	29.17	29.27	2,899,166	-0.14(-0.46%)
Dec 18, 2018	29.55	30.05	29.29	29.40	3,311,225	+0.03(+0.11%)
Dec 17, 2018	30.28	30.52	29.20	29.37	2,870,770	-0.90(-2.96%)
Dec 14, 2018	30.01	30.60	29.97	30.27	3,111,943	-0.03(-0.09%)
Dec 13, 2018	30.83	31.13	30.28	30.29	2,467,129	-0.36(-1.18%)
Dec 12, 2018	31.05	31.48	30.61	30.65	3,726,114	-0.21(-0.67%)
Dec 11, 2018	32.08	32.33	30.72	30.86	3,372,605	-0.63(-2.00%)
Dec 10, 2018	31.85	32.15	30.99	31.49	2,530,991	-0.63(-1.97%)
Dec 07, 2018	33.45	34.09	31.63	32.12	3,497,366	-1.20(-3.61%)
Dec 06, 2018	33.02	33.34	32.28	33.33	3,313,598	+0.33(+1.02%)
Dec 04, 2018	33.53	33.81	32.88	32.99	2,664,586	-0.69(-2.05%)
Dec 03, 2018	33.89	34.07	33.03	33.68	3,548,875	+0.46(+1.40%)
Nov 30, 2018	32.97	33.33	32.66	33.22	2,740,490	+0.14(+0.41%)
Nov 29, 2018	32.75	33.47	32.75	33.08	1,839,877	+0.24(+0.73%)
Nov 28, 2018	32.73	32.90	32.11	32.84	2,515,205	+0.23(+0.71%)
Nov 27, 2018	32.99	33.13	32.47	32.61	1,769,993	-0.64(-1.92%)
Nov 26, 2018	32.97	33.25	32.73	33.25	2,105,384	+0.63(+1.94%)
Nov 23, 2018	33.02	33.34	32.60	32.62	910,858	-0.38(-1.15%)
Nov 21, 2018		33.00	33.00	33.00	0	+0.29(+0.89%)
Nov 20, 2018	33.20	33.24	32.28	32.71	2,476,649	-0.95(-2.81%)
Nov 19, 2018	34.53	34.63	33.62	33.65	1,817,011	-0.97(-2.81%)
Nov 16, 2018	34.25	34.80	34.14	34.63	1,079,587	+0.14(+0.41%)
Nov 15, 2018	33.71	34.81	33.53	34.49	2,600,155	+0.68(+2.00%)
Nov 14, 2018	35.01	35.18	33.54	33.81	3,509,178	-1.31(-3.74%)
Nov 13, 2018	35.44	35.97	34.96	35.12	1,306,586	-0.35(-1.00%)
Nov 12, 2018	36.18	36.18	35.23	35.48	1,407,659	-0.70(-1.92%)
Nov 09, 2018	36.11	36.50	35.95	36.17	1,615,422	-0.25(-0.69%)
Nov 08, 2018	36.96	37.17	36.16	36.42	2,924,092	-0.59(-1.58%)
Nov 07, 2018	37.04	37.35	36.54	37.01	2,692,655	+0.30(+0.82%)
Nov 06, 2018	35.80	36.93	35.75	36.71	5,608,149	+1.79(+5.13%)
Nov 05, 2018	35.49	35.95	34.53	34.92	4,012,559	-0.62(-1.76%)
Nov 02, 2018	35.75	36.00	35.39	35.54	2,377,730	-0.01(-0.02%)

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.