Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	25.56	26.34	25.50	26.30	9,731,644	+0.58(+2.26%)
Jan 30, 2019	25.73	25.80	25.27	25.72	4,883,399	+0.00(+0.00%)
Jan 29, 2019	25.76	25.83	25.23	25.72	5,862,806	+0.00(+0.00%)
Jan 28, 2019	25.38	25.98	25.16	25.72	8,603,082	+0.21(+0.82%)
Jan 25, 2019	24.65	25.55	24.56	25.51	8,805,600	+1.00(+4.08%)
Jan 24, 2019	24.62	24.62	24.16	24.51	10,831,220	-0.19(-0.77%)
Jan 23, 2019	25.00	25.18	24.50	24.70	7,797,806	-0.20(-0.80%)
Jan 22, 2019	25.62	25.69	24.67	24.90	13,215,127	-0.89(-3.45%)
Jan 18, 2019	24.91	25.99	24.86	25.79	14,089,400	+1.04(+4.20%)
Jan 17, 2019	24.28	24.88	24.21	24.75	8,929,247	+0.27(+1.10%)
Jan 16, 2019	24.59	24.69	24.05	24.48	15,796,031	-0.50(-2.00%)
Jan 15, 2019	25.01	25.11	24.70	24.98	9,880,259	-0.10(-0.40%)
Jan 14, 2019	25.21	25.75	24.83	25.08	15,644,059	-0.34(-1.34%)
Jan 11, 2019	26.13	26.78	25.27	25.42	20,375,700	-0.69(-2.64%)
Jan 10, 2019	26.37	26.83	25.50	26.11	40,560,812	-5.61(-17.69%)
Jan 09, 2019	31.02	31.98	30.53	31.72	7,311,141	+0.89(+2.89%)
Jan 08, 2019	30.40	30.92	29.85	30.83	8,979,505	+0.92(+3.08%)
Jan 07, 2019	29.24	30.37	28.70	29.91	9,545,579	+0.53(+1.80%)
Jan 04, 2019	30.19	30.19	28.90	29.38	9,569,100	-0.38(-1.28%)
Jan 03, 2019	30.42	30.77	29.71	29.76	7,897,398	-1.00(-3.25%)
Jan 02, 2019	29.09	30.96	29.01	30.76	8,167,108	+0.98(+3.29%)
Dec 31, 2018	30.04	30.14	29.59	29.78	4,760,200	-0.24(-0.80%)
Dec 28, 2018	30.28	30.60	29.48	30.02	5,860,800	-0.02(-0.07%)
Dec 27, 2018	29.62	30.05	28.61	30.04	6,944,746	-0.09(-0.30%)
Dec 26, 2018	28.58	30.15	28.54	30.13	7,731,412	+1.98(+7.03%)
Dec 24, 2018	27.94	28.74	27.74	28.15	4,023,100	-0.05(-0.18%)
Dec 21, 2018	29.19	29.93	28.13	28.20	10,327,100	-0.92(-3.16%)
Dec 20, 2018	30.12	30.20	28.52	29.12	9,129,959	-1.29(-4.24%)
Dec 19, 2018	31.23	31.52	30.27	30.41	7,859,746	-0.64(-2.06%)
Dec 18, 2018	30.45	31.09	30.34	31.05	7,156,786	+0.77(+2.54%)
Dec 17, 2018	30.35	31.02	29.76	30.28	7,709,800	-0.33(-1.08%)
Dec 14, 2018	30.48	31.55	30.35	30.61	6,670,400	-0.19(-0.62%)
Dec 13, 2018	31.87	32.06	30.38	30.80	8,245,614	-1.42(-4.41%)
Dec 12, 2018	32.26	32.55	31.60	32.22	5,871,576	+0.38(+1.19%)
Dec 11, 2018	32.32	32.83	31.50	31.84	5,386,567	-0.05(-0.16%)
Dec 10, 2018	32.19	32.44	30.92	31.89	6,990,520	+0.20(+0.63%)
Dec 07, 2018	32.28	32.55	31.46	31.69	6,181,300	-0.68(-2.10%)
Dec 06, 2018	31.94	32.39	31.25	32.37	7,743,453	-0.05(-0.15%)
Dec 04, 2018	34.20	34.33	32.33	32.42	8,747,400	-1.93(-5.62%)
Dec 03, 2018	34.69	35.06	33.65	34.35	6,474,579	+0.13(+0.38%)
Nov 30, 2018	33.47	34.58	33.38	34.22	7,059,900	+0.48(+1.42%)
Nov 29, 2018	34.48	34.61	33.03	33.74	8,756,498	-0.68(-1.98%)
Nov 28, 2018	34.06	34.52	33.44	34.42	6,903,170	+0.53(+1.56%)
Nov 27, 2018	32.39	33.93	32.34	33.89	8,593,281	+1.33(+4.08%)
Nov 26, 2018	32.15	32.63	31.71	32.56	8,756,204	+0.55(+1.72%)
Nov 23, 2018	32.74	32.92	31.81	32.01	4,105,100	-0.58(-1.78%)
Nov 21, 2018		32.59	32.59	32.59	0	+0.64(+2.00%)
Nov 20, 2018	31.81	32.33	31.43	31.95	10,100,915	-1.13(-3.42%)
Nov 19, 2018	33.28	33.76	32.56	33.08	10,417,549	-0.22(-0.66%)
Nov 16, 2018	31.75	33.40	30.64	33.30	15,920,600	+1.03(+3.19%)
Nov 15, 2018	32.50	32.80	31.42	32.27	17,211,838	-0.95(-2.86%)
Nov 14, 2018	35.19	37.32	33.00	33.22	29,654,308	-2.57(-7.18%)
Nov 13, 2018	37.31	37.52	35.45	35.79	12,261,280	-1.26(-3.40%)
Nov 12, 2018	37.92	38.35	36.97	37.05	7,607,898	-0.73(-1.93%)
Nov 09, 2018	37.61	37.93	37.16	37.78	5,809,600	-0.01(-0.03%)
Nov 08, 2018	37.30	37.93	36.61	37.79	7,273,072	+0.60(+1.61%)
Nov 07, 2018	37.07	37.34	35.92	37.19	9,404,104	+0.16(+0.43%)
Nov 06, 2018	36.76	37.05	36.30	37.03	6,214,344	+0.28(+0.76%)
Nov 05, 2018	35.58	36.76	35.28	36.75	7,169,443	+1.21(+3.40%)
Nov 02, 2018	35.28	36.23	34.96	35.54	8,011,900	+0.95(+2.75%)

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.