Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	34.37	34.83	34.37	34.77	7,034	+0.53(+1.55%)
Jan 30, 2019	33.97	34.31	33.86	34.24	19,447	+0.61(+1.82%)
Jan 29, 2019	33.76	33.76	33.63	33.63	3,607	-0.02(-0.07%)
Jan 28, 2019	33.45	33.65	33.37	33.65	5,955	+0.02(+0.06%)
Jan 25, 2019	33.35	33.68	33.35	33.63	5,639	+0.49(+1.47%)
Jan 24, 2019	32.62	33.14	32.62	33.14	5,440	+0.52(+1.58%)
Jan 23, 2019	32.69	32.87	32.37	32.63	7,036	-0.12(-0.36%)
Jan 22, 2019	33.04	33.04	32.59	32.75	9,321	-0.33(-0.99%)
Jan 18, 2019	33.14	33.16	32.97	33.07	6,949	+0.14(+0.44%)
Jan 17, 2019	32.67	33.05	32.65	32.93	3,915	+0.21(+0.63%)
Jan 16, 2019	32.80	32.94	32.65	32.73	3,954	+0.03(+0.09%)
Jan 15, 2019	32.30	32.72	32.30	32.70	12,492	+0.40(+1.23%)
Jan 14, 2019	32.57	32.57	32.30	32.30	2,908	-0.48(-1.45%)
Jan 11, 2019	32.60	32.79	32.59	32.78	2,819	+0.08(+0.24%)
Jan 10, 2019	32.30	32.70	32.30	32.70	3,485	+0.17(+0.51%)
Jan 09, 2019	32.44	32.60	32.42	32.53	8,752	+0.29(+0.91%)
Jan 08, 2019	32.12	32.24	31.77	32.24	4,975	+0.44(+1.37%)
Jan 07, 2019	31.44	31.82	31.44	31.80	20,092	+0.45(+1.42%)
Jan 04, 2019	30.83	31.41	30.82	31.36	9,567	+0.91(+2.99%)
Jan 03, 2019	30.80	30.80	30.37	30.45	11,244	-0.76(-2.43%)
Jan 02, 2019	30.84	31.27	30.84	31.21	6,153	-0.00(-0.01%)
Dec 31, 2018	31.13	31.26	30.96	31.21	11,581	+0.27(+0.87%)
Dec 28, 2018	30.88	31.23	30.63	30.94	12,488	+0.27(+0.87%)
Dec 27, 2018	30.21	30.67	29.92	30.67	11,028	+0.00(+0.00%)
Dec 26, 2018	29.76	30.67	29.66	30.67	11,278	+1.29(+4.38%)
Dec 24, 2018	29.61	29.68	29.39	29.39	4,733	-0.53(-1.77%)
Dec 21, 2018	30.71	30.75	29.87	29.92	13,132	-0.69(-2.26%)
Dec 20, 2018	30.99	31.21	30.33	30.61	34,228	-0.60(-1.91%)
Dec 19, 2018	31.45	31.83	31.02	31.21	7,719	-0.13(-0.41%)
Dec 18, 2018	31.61	31.72	31.23	31.34	8,503	-0.08(-0.27%)
Dec 17, 2018	32.03	32.03	31.35	31.42	9,558	-0.82(-2.55%)
Dec 14, 2018	32.44	32.51	32.24	32.24	2,525	-0.33(-1.00%)
Dec 13, 2018	32.86	32.86	32.57	32.57	2,339	-0.26(-0.79%)
Dec 12, 2018	33.06	33.12	32.83	32.83	2,162	+0.19(+0.58%)
Dec 11, 2018	32.91	33.04	32.47	32.64	7,485	+0.01(+0.02%)
Dec 10, 2018	32.37	32.70	32.24	32.64	5,279	+0.05(+0.15%)
Dec 07, 2018	33.10	33.26	32.44	32.59	16,667	-0.58(-1.76%)
Dec 06, 2018	32.49	33.17	32.49	33.17	10,219	+0.18(+0.54%)
Dec 04, 2018	33.83	33.83	32.99	32.99	4,040	-1.11(-3.25%)
Dec 03, 2018	33.96	34.16	33.96	34.10	5,871	+0.59(+1.77%)
Nov 30, 2018	33.33	33.53	33.30	33.51	6,162	+0.05(+0.16%)
Nov 29, 2018	33.27	33.45	33.20	33.45	4,494	+0.08(+0.25%)
Nov 28, 2018	32.76	33.37	32.74	33.37	15,828	+0.90(+2.77%)
Nov 27, 2018	32.65	32.76	32.42	32.47	19,843	-0.31(-0.93%)
Nov 26, 2018	32.63	32.80	32.58	32.78	5,643	+0.39(+1.19%)
Nov 23, 2018	31.95	32.39	31.86	32.39	5,252	+0.12(+0.37%)
Nov 21, 2018		32.27	32.27	32.27	0	+0.41(+1.30%)
Nov 20, 2018	32.18	32.20	31.68	31.86	19,523	-0.55(-1.70%)
Nov 19, 2018	33.17	33.18	32.39	32.41	4,518	-0.83(-2.50%)
Nov 16, 2018	33.06	33.24	33.02	33.24	4,141	+0.09(+0.28%)
Nov 15, 2018	32.57	33.26	32.57	33.15	7,303	+0.19(+0.58%)
Nov 14, 2018	33.01	33.13	32.68	32.96	26,780	+0.00(+0.00%)
Nov 13, 2018	33.10	33.30	32.88	32.95	137,515	-0.17(-0.51%)
Nov 12, 2018	33.86	33.86	33.06	33.12	14,067	-0.71(-2.09%)
Nov 09, 2018	33.83	33.87	33.66	33.83	8,081	-0.26(-0.77%)
Nov 08, 2018	34.18	34.24	34.07	34.09	6,534	+0.05(+0.14%)
Nov 07, 2018	33.59	34.04	33.51	34.04	151,874	+0.70(+2.11%)
Nov 06, 2018	33.14	33.34	33.06	33.34	26,097	+0.09(+0.27%)
Nov 05, 2018	33.34	33.34	32.99	33.25	299,850	-0.05(-0.15%)
Nov 02, 2018	33.65	33.65	33.08	33.30	14,950	-0.07(-0.21%)

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.