Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	34.01	34.37	33.51	33.81	838,072	-0.02(-0.06%)
Jan 30, 2019	33.78	34.11	33.03	33.83	650,399	+0.24(+0.70%)
Jan 29, 2019	33.74	33.92	33.54	33.60	592,446	-0.02(-0.06%)
Jan 28, 2019	33.91	33.91	33.28	33.61	815,022	-0.45(-1.33%)
Jan 25, 2019	33.85	34.16	33.70	34.07	841,738	+0.57(+1.72%)
Jan 24, 2019	33.17	33.56	32.88	33.49	662,080	+0.36(+1.08%)
Jan 23, 2019	33.33	33.56	32.95	33.13	945,846	-0.07(-0.20%)
Jan 22, 2019	34.03	34.26	33.12	33.20	797,816	-1.09(-3.19%)
Jan 18, 2019	34.62	34.87	33.75	34.29	602,378	-0.10(-0.30%)
Jan 17, 2019	34.85	35.06	34.14	34.40	544,384	-0.45(-1.30%)
Jan 16, 2019	35.38	35.79	34.79	34.85	405,852	-0.53(-1.49%)
Jan 15, 2019	34.67	35.50	34.52	35.38	730,735	+0.72(+2.07%)
Jan 14, 2019	34.42	34.81	33.92	34.66	791,763	+0.14(+0.41%)
Jan 11, 2019	34.86	34.86	34.04	34.52	1,019,745	-0.36(-1.03%)
Jan 10, 2019	35.72	35.72	34.51	34.88	699,281	-1.07(-2.99%)
Jan 09, 2019	35.07	36.23	34.84	35.95	771,712	+1.20(+3.44%)
Jan 08, 2019	34.09	35.41	33.95	34.75	445,498	+1.05(+3.10%)
Jan 07, 2019	33.62	34.35	33.53	33.71	289,028	+0.27(+0.82%)
Jan 04, 2019	32.25	33.47	32.09	33.44	606,306	+1.79(+5.66%)
Jan 03, 2019	31.65	32.30	31.61	31.65	591,924	-0.20(-0.62%)
Jan 02, 2019	30.23	32.36	29.92	31.84	523,821	+1.23(+4.03%)
Dec 31, 2018	30.33	31.07	29.95	30.61	868,062	+0.21(+0.68%)
Dec 28, 2018	31.01	31.49	29.73	30.40	1,028,342	-0.62(-2.00%)
Dec 27, 2018	31.27	31.74	29.72	31.02	1,065,232	-0.89(-2.78%)
Dec 26, 2018	30.24	31.94	29.67	31.91	1,287,946	+1.86(+6.18%)
Dec 24, 2018	31.15	31.38	30.00	30.05	699,184	-1.74(-5.48%)
Dec 21, 2018	31.56	32.71	31.04	31.80	4,358,781	+0.11(+0.36%)
Dec 20, 2018	32.20	32.94	31.29	31.68	1,183,928	-0.93(-2.86%)
Dec 19, 2018	32.33	33.44	31.99	32.62	1,508,830	+0.44(+1.38%)
Dec 18, 2018	32.78	32.85	31.62	32.17	808,085	-0.59(-1.81%)
Dec 17, 2018	33.54	33.86	32.62	32.77	689,876	-0.97(-2.88%)
Dec 14, 2018	33.29	34.31	33.08	33.74	1,791,957	+0.22(+0.65%)
Dec 13, 2018	32.59	33.53	32.25	33.52	716,460	+1.10(+3.40%)
Dec 12, 2018	32.33	32.83	32.20	32.42	554,165	+0.30(+0.94%)
Dec 11, 2018	32.51	32.85	31.92	32.12	806,281	-0.13(-0.41%)
Dec 10, 2018	32.04	33.15	32.01	32.25	639,552	-0.12(-0.38%)
Dec 07, 2018	33.42	33.42	32.06	32.37	897,464	-0.16(-0.49%)
Dec 06, 2018	32.91	32.95	31.82	32.53	878,004	-0.83(-2.49%)
Dec 04, 2018	35.50	35.56	33.31	33.36	1,354,529	-2.35(-6.57%)
Dec 03, 2018	35.51	36.74	35.40	35.71	733,761	+0.55(+1.55%)
Nov 30, 2018	34.97	35.60	34.73	35.16	903,302	-0.41(-1.17%)
Nov 29, 2018	35.49	36.79	35.46	35.57	807,273	-0.03(-0.08%)
Nov 28, 2018	33.44	35.68	33.31	35.60	893,494	+2.26(+6.78%)
Nov 27, 2018	33.80	34.20	33.29	33.34	873,203	-0.72(-2.10%)
Nov 26, 2018	34.15	34.66	33.64	34.06	581,507	+0.05(+0.14%)
Nov 23, 2018	34.40	34.59	34.01	34.01	151,470	-0.96(-2.75%)
Nov 21, 2018		34.97	34.97	34.97	0	+1.18(+3.48%)
Nov 20, 2018	34.79	34.86	33.24	33.79	766,298	-1.35(-3.83%)
Nov 19, 2018	35.27	35.77	35.01	35.14	669,193	-0.09(-0.27%)
Nov 16, 2018	34.78	35.27	34.41	35.23	384,991	+0.45(+1.30%)
Nov 15, 2018	34.00	35.08	33.92	34.78	701,721	+0.57(+1.65%)
Nov 14, 2018	34.94	35.12	33.92	34.22	945,515	-0.51(-1.46%)
Nov 13, 2018	35.22	35.37	34.58	34.73	714,261	-0.83(-2.33%)
Nov 12, 2018	36.58	36.91	35.36	35.55	412,316	-0.99(-2.71%)
Nov 09, 2018	37.53	37.73	36.27	36.54	442,310	-1.20(-3.17%)
Nov 08, 2018	38.41	39.50	37.69	37.74	523,916	-0.67(-1.74%)
Nov 07, 2018	38.48	38.78	37.73	38.41	804,662	+0.30(+0.79%)
Nov 06, 2018	37.92	38.53	37.79	38.11	371,064	+0.19(+0.50%)
Nov 05, 2018	37.76	38.33	37.06	37.92	544,762	+0.49(+1.31%)
Nov 02, 2018	38.32	38.64	37.36	37.43	584,546	-0.32(-0.85%)

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.