Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	42.85	43.87	42.60	43.79	891,223	+1.54(+3.64%)
Jan 30, 2019	42.29	43.24	41.65	42.25	406,706	+0.25(+0.60%)
Jan 29, 2019	42.28	42.80	41.93	42.00	676,637	-0.15(-0.36%)
Jan 28, 2019	41.30	42.66	40.16	42.15	771,246	+1.30(+3.18%)
Jan 25, 2019	40.60	41.90	39.44	40.85	638,800	+0.61(+1.52%)
Jan 24, 2019	38.25	40.45	38.11	40.24	1,223,176	+2.21(+5.81%)
Jan 23, 2019	37.09	38.12	36.99	38.03	727,319	+1.07(+2.90%)
Jan 22, 2019	37.10	37.48	36.43	36.96	349,484	-0.22(-0.59%)
Jan 18, 2019	37.95	38.20	37.00	37.18	422,800	-0.39(-1.04%)
Jan 17, 2019	35.77	37.75	35.56	37.57	1,600,255	+0.22(+0.59%)
Jan 16, 2019	36.70	37.69	36.61	37.35	531,347	+0.66(+1.80%)
Jan 15, 2019	36.62	37.17	36.54	36.69	393,204	+0.19(+0.52%)
Jan 14, 2019	36.09	36.91	35.50	36.50	453,559	+0.10(+0.27%)
Jan 11, 2019	35.93	36.86	35.73	36.40	769,900	+0.41(+1.14%)
Jan 10, 2019	35.27	36.88	35.00	35.99	738,658	+0.53(+1.49%)
Jan 09, 2019	35.29	36.38	35.11	35.46	862,351	+0.46(+1.31%)
Jan 08, 2019	35.36	35.74	34.05	35.00	761,490	-0.01(-0.03%)
Jan 07, 2019	37.20	37.20	34.92	35.01	1,147,559	-2.24(-6.01%)
Jan 04, 2019	35.91	37.38	35.22	37.25	1,008,200	+1.75(+4.93%)
Jan 03, 2019	35.68	37.07	35.50	35.50	871,690	-0.65(-1.80%)
Jan 02, 2019	34.41	36.45	34.35	36.15	534,059	+1.05(+2.99%)
Dec 31, 2018	34.89	35.20	33.88	35.10	517,900	+0.23(+0.66%)
Dec 28, 2018	35.28	35.41	34.01	34.87	470,800	-0.11(-0.31%)
Dec 27, 2018	34.58	35.25	33.50	34.98	356,026	-0.31(-0.88%)
Dec 26, 2018	33.55	35.42	33.12	35.29	578,032	+1.88(+5.63%)
Dec 24, 2018	33.98	34.04	32.42	33.41	594,400	-1.05(-3.05%)
Dec 21, 2018	35.30	35.50	33.18	34.46	1,355,300	-0.70(-1.99%)
Dec 20, 2018	35.87	36.49	34.05	35.16	528,975	-0.97(-2.68%)
Dec 19, 2018	36.74	37.13	35.47	36.13	491,832	-0.61(-1.66%)
Dec 18, 2018	37.82	38.26	35.93	36.74	704,123	-0.67(-1.79%)
Dec 17, 2018	38.22	38.54	36.86	37.41	387,621	-0.92(-2.40%)
Dec 14, 2018	38.02	38.82	37.65	38.33	231,400	-0.20(-0.52%)
Dec 13, 2018	39.01	39.05	38.10	38.53	307,799	-0.23(-0.59%)
Dec 12, 2018	39.30	39.35	38.20	38.76	406,498	-0.19(-0.49%)
Dec 11, 2018	39.15	39.92	38.66	38.95	519,199	+0.22(+0.57%)
Dec 10, 2018	37.79	39.12	37.79	38.73	409,622	+0.70(+1.84%)
Dec 07, 2018	39.80	40.22	37.78	38.03	889,700	-2.35(-5.82%)
Dec 06, 2018	38.00	41.65	37.68	40.38	1,717,059	+1.84(+4.77%)
Dec 04, 2018	39.89	40.45	38.26	38.54	607,300	-1.36(-3.41%)
Dec 03, 2018	39.96	40.08	38.58	39.90	851,441	+0.97(+2.49%)
Nov 30, 2018	41.04	41.28	38.29	38.93	1,171,600	-2.95(-7.04%)
Nov 29, 2018	42.60	42.75	41.31	41.88	377,461	-0.73(-1.71%)
Nov 28, 2018	40.00	42.90	40.00	42.61	900,319	+3.02(+7.63%)
Nov 27, 2018	39.90	39.99	39.14	39.59	404,843	-0.43(-1.07%)
Nov 26, 2018	39.62	40.80	39.52	40.02	865,215	+0.04(+0.10%)
Nov 23, 2018	37.74	40.14	37.65	39.98	541,400	+1.90(+4.99%)
Nov 21, 2018		38.08	38.08	38.08	0	+0.79(+2.12%)
Nov 20, 2018	37.43	38.08	36.84	37.29	464,447	-1.22(-3.17%)
Nov 19, 2018	38.58	39.06	38.12	38.51	504,742	-0.09(-0.23%)
Nov 16, 2018	37.74	38.80	37.74	38.60	494,400	+0.36(+0.94%)
Nov 15, 2018	37.47	38.32	36.67	38.24	741,206	+0.81(+2.16%)
Nov 14, 2018	36.56	37.80	36.56	37.43	799,418	+1.15(+3.17%)
Nov 13, 2018	35.51	36.30	34.79	36.28	1,216,285	+1.09(+3.10%)
Nov 12, 2018	37.11	37.43	35.13	35.19	887,371	-2.24(-5.98%)
Nov 09, 2018	37.52	38.04	36.63	37.43	555,600	-0.33(-0.87%)
Nov 08, 2018	38.76	39.41	37.65	37.76	627,139	-0.99(-2.55%)
Nov 07, 2018	38.00	39.20	37.67	38.75	1,079,665	+1.13(+3.00%)
Nov 06, 2018	38.71	39.12	37.10	37.62	1,148,887	-1.48(-3.79%)
Nov 05, 2018	38.04	40.82	37.83	39.10	1,914,157	+1.35(+3.58%)
Nov 02, 2018	41.10	41.56	35.89	37.75	4,353,200	-3.28(-7.99%)

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.