Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	36.98	37.47	34.20	35.31	240,120	+4.34(+14.01%)
Jan 30, 2019	32.07	32.48	30.58	30.97	73,737	-1.27(-3.94%)
Jan 29, 2019	33.03	33.15	32.04	32.24	48,788	-0.67(-2.04%)
Jan 28, 2019	32.51	32.98	32.30	32.91	8,811	+0.06(+0.18%)
Jan 25, 2019	33.35	33.74	32.67	32.85	30,300	-0.50(-1.50%)
Jan 24, 2019	32.50	33.67	32.22	33.35	37,603	+0.84(+2.58%)
Jan 23, 2019	32.91	34.85	32.30	32.51	17,950	-0.41(-1.25%)
Jan 22, 2019	32.98	34.91	32.65	32.92	27,880	-0.13(-0.39%)
Jan 18, 2019	33.25	34.00	33.05	33.05	31,700	-0.10(-0.30%)
Jan 17, 2019	33.33	33.67	32.96	33.15	31,867	-0.43(-1.28%)
Jan 16, 2019	33.91	35.33	33.27	33.58	31,680	-0.59(-1.73%)
Jan 15, 2019	33.00	34.80	33.00	34.17	39,836	+0.92(+2.77%)
Jan 14, 2019	33.46	33.68	33.05	33.25	33,980	-0.29(-0.86%)
Jan 11, 2019	33.59	34.15	32.75	33.54	34,500	+0.04(+0.12%)
Jan 10, 2019	33.61	36.25	33.35	33.50	72,998	+0.00(+0.00%)
Jan 09, 2019	34.29	34.30	32.77	33.50	40,646	-0.88(-2.56%)
Jan 08, 2019	34.49	34.99	34.05	34.38	14,685	+0.33(+0.97%)
Jan 07, 2019	34.53	34.99	33.71	34.05	22,394	-0.47(-1.36%)
Jan 04, 2019	34.93	36.05	34.10	34.52	36,200	-0.18(-0.52%)
Jan 03, 2019	35.67	37.74	34.43	34.70	23,849	-1.13(-3.15%)
Jan 02, 2019	34.61	36.23	34.42	35.83	16,821	+0.89(+2.55%)
Dec 31, 2018	35.03	35.85	34.60	34.94	40,600	+0.39(+1.13%)
Dec 28, 2018	33.93	35.35	33.89	34.55	52,400	+0.74(+2.19%)
Dec 27, 2018	33.79	34.30	33.57	33.81	41,655	-0.25(-0.73%)
Dec 26, 2018	32.65	34.13	32.37	34.06	39,149	+1.41(+4.32%)
Dec 24, 2018	32.52	32.93	32.10	32.65	24,000	-0.35(-1.06%)
Dec 21, 2018	34.44	34.83	32.85	33.00	53,600	-1.23(-3.59%)
Dec 20, 2018	35.14	35.79	33.63	34.23	48,479	-1.18(-3.33%)
Dec 19, 2018	36.74	36.74	35.29	35.41	43,605	-1.46(-3.96%)
Dec 18, 2018	36.56	37.37	36.56	36.87	44,930	+0.32(+0.88%)
Dec 17, 2018	36.93	36.93	35.82	36.55	83,593	-0.58(-1.56%)
Dec 14, 2018	36.58	37.49	36.58	37.13	73,000	+0.21(+0.57%)
Dec 13, 2018	37.25	37.54	36.79	36.92	38,264	-0.32(-0.86%)
Dec 12, 2018	37.47	38.51	37.09	37.24	60,783	+0.11(+0.30%)
Dec 11, 2018	37.48	38.44	36.76	37.13	28,521	-0.16(-0.43%)
Dec 10, 2018	37.46	37.99	36.55	37.29	61,709	-0.42(-1.11%)
Dec 07, 2018	37.66	38.79	37.66	37.71	34,200	+0.07(+0.19%)
Dec 06, 2018	37.39	38.57	36.90	37.64	54,544	-0.48(-1.26%)
Dec 04, 2018	38.01	38.34	36.90	38.12	49,600	+0.12(+0.32%)
Dec 03, 2018	40.00	41.10	37.99	38.00	35,773	+0.64(+1.71%)
Nov 30, 2018	36.53	37.65	36.13	37.36	23,700	+0.72(+1.97%)
Nov 29, 2018	37.34	37.66	36.64	36.64	15,936	-0.52(-1.40%)
Nov 28, 2018	36.40	37.90	35.59	37.16	44,091	+0.84(+2.31%)
Nov 27, 2018	36.20	36.85	35.13	36.32	43,443	+0.06(+0.17%)
Nov 26, 2018	37.10	37.25	35.96	36.26	58,550	-0.84(-2.26%)
Nov 23, 2018	37.11	37.62	37.09	37.10	20,800	+0.02(+0.05%)
Nov 21, 2018		37.08	37.08	37.08	0	-0.56(-1.49%)
Nov 20, 2018	38.65	39.20	37.41	37.64	30,437	-1.41(-3.61%)
Nov 19, 2018	39.66	40.01	38.29	39.05	33,694	-0.41(-1.04%)
Nov 16, 2018	39.61	40.10	37.95	39.46	54,500	-0.34(-0.85%)
Nov 15, 2018	39.88	40.36	39.51	39.80	31,080	-0.25(-0.62%)
Nov 14, 2018	41.70	41.70	39.86	40.05	40,486	-1.25(-3.03%)
Nov 13, 2018	41.28	41.36	40.51	41.30	49,820	+0.47(+1.15%)
Nov 12, 2018	40.82	41.13	39.81	40.83	40,863	-0.09(-0.22%)
Nov 09, 2018	41.85	42.63	39.81	40.92	75,800	-1.50(-3.54%)
Nov 08, 2018	43.44	43.64	41.47	42.42	161,963	-0.93(-2.15%)
Nov 07, 2018	44.00	44.50	42.82	43.35	52,221	-0.64(-1.45%)
Nov 06, 2018	43.93	44.70	43.77	43.99	106,539	-0.09(-0.20%)
Nov 05, 2018	43.82	44.62	43.52	44.08	29,991	+0.02(+0.05%)
Nov 02, 2018	43.43	44.53	42.06	44.06	66,400	+0.62(+1.43%)

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.