Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	34.26	36.21	34.24	36.11	268,046	+1.87(+5.46%)
Jan 30, 2019	34.60	34.70	34.06	34.24	49,922	-0.28(-0.81%)
Jan 29, 2019	35.00	35.12	34.32	34.52	84,179	-0.32(-0.92%)
Jan 28, 2019	34.95	35.15	34.73	34.84	96,536	-0.27(-0.77%)
Jan 25, 2019	35.10	35.53	34.95	35.11	71,600	+0.00(+0.00%)
Jan 24, 2019	34.31	35.60	34.18	35.11	136,433	+0.81(+2.36%)
Jan 23, 2019	34.80	35.14	34.23	34.30	93,090	-0.58(-1.66%)
Jan 22, 2019	36.80	37.02	34.75	34.88	84,999	-2.28(-6.14%)
Jan 18, 2019	37.54	37.89	36.69	37.16	90,600	-0.23(-0.62%)
Jan 17, 2019	37.64	38.40	37.30	37.39	88,959	-0.41(-1.08%)
Jan 16, 2019	37.93	38.74	37.63	37.80	53,906	-0.31(-0.81%)
Jan 15, 2019	38.54	38.58	38.06	38.11	20,337	-0.43(-1.12%)
Jan 14, 2019	39.18	39.28	38.46	38.54	25,722	-0.84(-2.13%)
Jan 11, 2019	38.78	39.62	38.78	39.38	45,000	+0.32(+0.82%)
Jan 10, 2019	38.98	39.42	38.79	39.06	28,418	-0.10(-0.26%)
Jan 09, 2019	39.13	39.91	39.03	39.16	20,206	+0.02(+0.05%)
Jan 08, 2019	39.17	39.28	38.51	39.14	25,200	+0.32(+0.82%)
Jan 07, 2019	38.61	39.24	38.41	38.82	39,298	+0.30(+0.78%)
Jan 04, 2019	37.43	39.06	37.11	38.52	65,800	+1.22(+3.27%)
Jan 03, 2019	37.01	37.46	36.95	37.30	47,563	+0.28(+0.76%)
Jan 02, 2019	37.01	37.40	36.80	37.02	58,963	-0.23(-0.62%)
Dec 31, 2018	37.23	37.49	36.69	37.25	47,100	+0.03(+0.08%)
Dec 28, 2018	37.09	37.40	36.48	37.22	32,100	+0.30(+0.81%)
Dec 27, 2018	36.67	37.25	36.04	36.92	29,864	+0.04(+0.11%)
Dec 26, 2018	36.45	37.17	35.63	36.88	67,190	+0.59(+1.63%)
Dec 24, 2018	37.32	38.47	36.06	36.29	40,600	-1.24(-3.30%)
Dec 21, 2018	38.63	39.33	37.37	37.53	96,500	-1.14(-2.95%)
Dec 20, 2018	38.93	39.63	38.37	38.67	122,277	-0.41(-1.05%)
Dec 19, 2018	38.10	39.33	37.96	39.08	115,258	+1.03(+2.71%)
Dec 18, 2018	38.96	39.12	37.85	38.05	59,227	-0.53(-1.37%)
Dec 17, 2018	39.06	39.42	38.32	38.58	50,800	-0.53(-1.36%)
Dec 14, 2018	39.12	39.95	38.72	39.11	41,000	-0.48(-1.21%)
Dec 13, 2018	40.10	40.17	38.43	39.59	38,329	-0.36(-0.90%)
Dec 12, 2018	39.84	40.65	39.37	39.95	59,170	+0.50(+1.27%)
Dec 11, 2018	40.63	40.63	39.04	39.45	38,018	-0.79(-1.96%)
Dec 10, 2018	39.81	40.27	38.88	40.24	85,622	+0.44(+1.11%)
Dec 07, 2018	40.11	40.69	39.59	39.80	67,200	-0.16(-0.40%)
Dec 06, 2018	39.35	41.22	39.20	39.96	35,992	+0.21(+0.53%)
Dec 04, 2018	41.66	42.06	39.64	39.75	66,000	-1.91(-4.58%)
Dec 03, 2018	42.58	43.66	41.35	41.66	97,999	-0.85(-2.00%)
Nov 30, 2018	43.01	43.43	41.83	42.51	80,600	-0.49(-1.14%)
Nov 29, 2018	43.86	46.24	42.75	43.00	54,540	-0.98(-2.23%)
Nov 28, 2018	43.76	44.28	43.44	43.98	64,097	+0.23(+0.53%)
Nov 27, 2018	43.48	43.99	42.87	43.75	40,172	+0.15(+0.34%)
Nov 26, 2018	43.98	44.45	42.94	43.60	21,730	-0.10(-0.23%)
Nov 23, 2018	43.36	44.09	43.36	43.70	14,000	+0.20(+0.46%)
Nov 21, 2018		43.50	43.50	43.50	0	-0.20(-0.46%)
Nov 20, 2018	44.27	44.52	43.37	43.70	64,817	-0.95(-2.13%)
Nov 19, 2018	44.76	47.07	44.65	44.65	118,895	-0.29(-0.65%)
Nov 16, 2018	44.75	45.16	44.11	44.94	44,400	-0.10(-0.22%)
Nov 15, 2018	44.66	45.33	44.66	45.04	23,118	+0.15(+0.33%)
Nov 14, 2018	45.39	45.50	44.81	44.89	23,399	-0.16(-0.36%)
Nov 13, 2018	44.96	45.50	44.92	45.05	24,986	+0.08(+0.18%)
Nov 12, 2018	44.99	45.30	44.29	44.97	41,317	-0.03(-0.07%)
Nov 09, 2018	45.10	45.31	44.05	45.00	36,300	-0.30(-0.66%)
Nov 08, 2018	45.30	45.72	44.98	45.30	40,656	-0.01(-0.02%)
Nov 07, 2018	45.27	45.83	45.14	45.31	78,289	+0.21(+0.47%)
Nov 06, 2018	44.64	45.15	44.64	45.10	33,627	+0.47(+1.05%)
Nov 05, 2018	44.62	45.35	44.62	44.63	76,631	+0.12(+0.27%)
Nov 02, 2018	45.19	45.19	44.32	44.51	25,800	-0.50(-1.11%)

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.