Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	34.82	35.19	33.43	34.37	5,225,059	-0.63(-1.81%)
Jan 30, 2019	35.06	35.33	34.48	35.00	2,725,713	+0.01(+0.02%)
Jan 29, 2019	35.35	35.54	34.83	34.99	2,676,174	-0.19(-0.55%)
Jan 28, 2019	35.36	35.41	34.76	35.19	2,760,722	-0.51(-1.44%)
Jan 25, 2019	35.67	36.30	35.48	35.70	3,543,560	+0.39(+1.10%)
Jan 24, 2019	34.77	35.34	34.68	35.31	2,187,631	+0.68(+1.95%)
Jan 23, 2019	35.13	35.31	34.25	34.64	2,410,026	-0.19(-0.56%)
Jan 22, 2019	34.88	35.32	34.70	34.83	3,899,543	-0.14(-0.39%)
Jan 18, 2019	34.48	35.43	34.45	34.97	3,816,607	+0.72(+2.10%)
Jan 17, 2019	33.99	34.50	33.67	34.25	4,664,710	+0.21(+0.62%)
Jan 16, 2019	34.08	34.31	33.66	34.04	2,482,578	-0.05(-0.15%)
Jan 15, 2019	33.94	34.10	33.61	34.09	2,468,190	+0.15(+0.45%)
Jan 14, 2019	34.30	34.40	33.83	33.94	2,683,242	-0.63(-1.83%)
Jan 11, 2019	34.05	34.70	33.84	34.57	3,764,130	+0.56(+1.64%)
Jan 10, 2019	32.86	34.31	32.64	34.01	6,569,810	+1.09(+3.31%)
Jan 09, 2019	33.51	33.66	32.68	32.92	4,173,795	-0.71(-2.11%)
Jan 08, 2019	33.64	33.89	33.11	33.63	3,077,635	-0.09(-0.28%)
Jan 07, 2019	33.12	34.48	32.92	33.73	2,870,977	+0.06(+0.18%)
Jan 04, 2019	32.99	33.83	32.80	33.67	2,382,432	+1.39(+4.32%)
Jan 03, 2019	32.65	32.92	31.89	32.27	2,555,391	-0.56(-1.70%)
Jan 02, 2019	31.53	33.02	31.43	32.83	2,875,440	+0.95(+2.99%)
Dec 31, 2018	31.70	32.04	31.29	31.88	2,732,832	+0.41(+1.31%)
Dec 28, 2018	32.09	32.32	31.34	31.46	2,506,813	-0.56(-1.74%)
Dec 27, 2018	30.84	32.02	30.67	32.02	2,558,670	+0.52(+1.66%)
Dec 26, 2018	29.99	31.50	29.72	31.50	2,344,585	+1.75(+5.87%)
Dec 24, 2018	31.02	31.11	29.72	29.75	2,012,724	-1.44(-4.60%)
Dec 21, 2018	32.33	32.76	31.12	31.18	6,120,028	-1.13(-3.50%)
Dec 20, 2018	32.96	33.43	32.11	32.32	3,178,635	-0.91(-2.74%)
Dec 19, 2018	34.05	34.58	33.04	33.23	2,466,751	-0.75(-2.21%)
Dec 18, 2018	34.09	34.76	33.62	33.98	3,922,116	+0.05(+0.15%)
Dec 17, 2018	36.71	36.73	33.70	33.93	5,837,100	-3.53(-9.42%)
Dec 14, 2018	36.71	37.49	36.34	37.46	3,738,898	+0.43(+1.16%)
Dec 13, 2018	37.54	37.78	36.93	37.03	1,832,015	-0.46(-1.24%)
Dec 12, 2018	38.03	38.24	37.45	37.49	2,022,985	+0.18(+0.48%)
Dec 11, 2018	37.95	38.15	37.16	37.31	2,145,560	-0.01(-0.02%)
Dec 10, 2018	37.90	38.10	36.76	37.32	2,726,488	-0.91(-2.38%)
Dec 07, 2018	38.94	39.33	38.03	38.23	2,833,995	-0.78(-1.99%)
Dec 06, 2018	38.61	39.08	37.96	39.01	3,053,736	-0.25(-0.65%)
Dec 04, 2018	39.58	39.83	38.81	39.26	3,829,282	-0.64(-1.61%)
Dec 03, 2018	40.50	40.98	39.32	39.90	2,374,586	+0.14(+0.34%)
Nov 30, 2018	38.93	39.95	38.93	39.77	3,136,301	+0.68(+1.75%)
Nov 29, 2018	39.03	39.56	38.87	39.09	2,217,971	-0.13(-0.32%)
Nov 28, 2018	39.47	39.64	38.28	39.21	2,871,178	-0.09(-0.24%)
Nov 27, 2018	38.74	39.45	38.74	39.30	2,546,220	+0.11(+0.28%)
Nov 26, 2018	38.66	39.26	38.57	39.20	2,459,560	+0.94(+2.45%)
Nov 23, 2018	38.15	38.40	37.73	38.26	1,068,375	-0.19(-0.51%)
Nov 21, 2018		38.45	38.45	38.45	0	-0.15(-0.39%)
Nov 20, 2018	38.55	39.35	37.71	38.60	2,517,526	-0.29(-0.74%)
Nov 19, 2018	38.88	39.49	38.56	38.89	2,696,560	-0.07(-0.17%)
Nov 16, 2018	38.10	39.22	38.00	38.96	2,659,980	+0.61(+1.58%)
Nov 15, 2018	37.95	38.60	37.41	38.35	3,110,116	-0.11(-0.29%)
Nov 14, 2018	38.50	39.48	38.20	38.46	2,612,995	+0.19(+0.51%)
Nov 13, 2018	38.02	38.98	37.79	38.27	2,231,418	+0.46(+1.21%)
Nov 12, 2018	38.60	38.76	37.69	37.81	1,953,100	-0.86(-2.23%)
Nov 09, 2018	38.91	39.03	38.33	38.67	1,672,749	-0.46(-1.17%)
Nov 08, 2018	39.10	39.73	38.63	39.13	2,356,366	+0.00(+0.01%)
Nov 07, 2018	39.47	39.73	38.46	39.12	2,582,327	+0.06(+0.15%)
Nov 06, 2018	37.95	39.59	37.95	39.06	3,456,235	+1.14(+3.00%)
Nov 05, 2018	38.04	38.44	36.85	37.93	4,105,123	+0.59(+1.57%)
Nov 02, 2018	37.69	37.92	37.01	37.34	3,135,152	-0.08(-0.20%)

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.