Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	32.58	32.83	32.51	32.80	4,356,620	+0.50(+1.55%)
Jan 30, 2019	31.93	32.39	31.78	32.30	8,173,415	+0.27(+0.84%)
Jan 29, 2019	32.07	32.14	31.92	32.03	3,385,341	-0.04(-0.12%)
Jan 28, 2019	31.91	32.13	31.86	32.07	4,776,274	-0.59(-1.81%)
Jan 25, 2019	32.57	32.72	32.53	32.66	4,169,700	-0.19(-0.58%)
Jan 24, 2019	32.66	32.91	32.66	32.85	4,097,412	+0.29(+0.89%)
Jan 23, 2019	32.45	32.59	32.36	32.56	2,266,348	+0.04(+0.12%)
Jan 22, 2019	32.57	32.60	32.41	32.52	5,042,461	-0.24(-0.73%)
Jan 18, 2019	32.81	32.85	32.70	32.76	5,218,900	-0.25(-0.76%)
Jan 17, 2019	32.70	33.04	32.70	33.01	3,681,580	+0.11(+0.33%)
Jan 16, 2019	32.63	32.98	32.63	32.90	3,732,379	+0.30(+0.92%)
Jan 15, 2019	32.70	32.79	32.55	32.60	5,147,495	+0.32(+0.99%)
Jan 14, 2019	32.34	32.48	32.22	32.28	6,155,162	-0.46(-1.41%)
Jan 11, 2019	32.57	32.82	32.57	32.74	2,879,500	-0.23(-0.70%)
Jan 10, 2019	32.73	32.98	32.64	32.97	3,168,476	+0.05(+0.15%)
Jan 09, 2019	32.83	33.02	32.79	32.92	2,997,788	+0.00(+0.00%)
Jan 08, 2019	32.82	32.99	32.77	32.92	2,730,835	+0.10(+0.30%)
Jan 07, 2019	33.03	33.03	32.76	32.82	5,139,638	-0.48(-1.44%)
Jan 04, 2019	32.62	33.30	32.59	33.30	9,359,900	+1.03(+3.19%)
Jan 03, 2019	32.43	32.44	32.16	32.27	4,869,536	-0.67(-2.03%)
Jan 02, 2019	32.76	33.03	32.74	32.94	4,334,478	-0.40(-1.20%)
Dec 31, 2018	33.44	33.50	33.16	33.34	3,113,100	-0.02(-0.06%)
Dec 28, 2018	33.21	33.52	33.07	33.36	5,263,000	+0.39(+1.18%)
Dec 27, 2018	32.55	33.03	32.52	32.97	6,025,269	+0.17(+0.52%)
Dec 26, 2018	32.57	32.84	32.48	32.80	4,457,667	+0.49(+1.52%)
Dec 24, 2018	32.50	32.54	32.28	32.31	3,166,400	-0.26(-0.80%)
Dec 21, 2018	32.91	33.02	32.57	32.57	6,922,000	-0.83(-2.49%)
Dec 20, 2018	33.42	33.65	33.22	33.40	9,183,663	+0.62(+1.89%)
Dec 19, 2018	33.28	33.53	32.61	32.78	9,085,252	-0.44(-1.32%)
Dec 18, 2018	33.00	33.37	32.94	33.22	8,582,900	+0.75(+2.31%)
Dec 17, 2018	32.64	32.78	32.38	32.47	4,958,049	+0.21(+0.65%)
Dec 14, 2018	32.32	32.51	32.21	32.26	3,571,100	-0.14(-0.43%)
Dec 13, 2018	32.49	32.59	32.37	32.40	5,327,056	+0.05(+0.15%)
Dec 12, 2018	32.08	32.48	32.08	32.35	7,911,228	+1.02(+3.26%)
Dec 11, 2018	31.28	31.42	31.09	31.33	5,861,071	+1.02(+3.37%)
Dec 10, 2018	30.56	30.63	30.12	30.31	7,533,041	-1.36(-4.29%)
Dec 07, 2018	32.21	32.33	31.64	31.67	5,752,500	-0.79(-2.43%)
Dec 06, 2018	31.97	32.48	31.82	32.46	7,448,507	-0.32(-0.98%)
Dec 04, 2018	33.26	33.26	32.75	32.78	6,337,300	-0.46(-1.38%)
Dec 03, 2018	33.23	33.28	33.03	33.24	7,715,442	-0.11(-0.33%)
Nov 30, 2018	33.49	33.54	33.33	33.35	5,798,200	-0.21(-0.63%)
Nov 29, 2018	33.45	33.73	33.35	33.56	6,285,266	+0.39(+1.18%)
Nov 28, 2018	32.63	33.18	32.48	33.17	4,973,023	+0.63(+1.94%)
Nov 27, 2018	32.38	32.55	32.29	32.54	3,731,492	+0.25(+0.77%)
Nov 26, 2018	32.17	32.29	32.13	32.29	3,961,381	+0.19(+0.59%)
Nov 23, 2018	32.13	32.26	32.08	32.10	2,015,500	-0.12(-0.37%)
Nov 21, 2018		32.22	32.22	32.22	0	+0.40(+1.26%)
Nov 20, 2018	32.02	32.10	31.76	31.82	6,052,057	-0.58(-1.79%)
Nov 19, 2018	32.44	32.54	32.32	32.40	3,778,222	+0.10(+0.31%)
Nov 16, 2018	32.06	32.44	31.96	32.30	4,798,700	+0.16(+0.50%)
Nov 15, 2018	31.78	32.18	31.66	32.14	5,828,230	+0.37(+1.16%)
Nov 14, 2018	31.73	31.91	31.55	31.77	5,644,963	+0.06(+0.19%)
Nov 13, 2018	31.38	31.76	31.38	31.71	6,259,532	+0.90(+2.92%)
Nov 12, 2018	31.01	31.04	30.74	30.81	5,708,149	-0.49(-1.57%)
Nov 09, 2018	31.51	31.52	31.18	31.30	8,479,600	-0.07(-0.22%)
Nov 08, 2018	31.65	31.82	31.37	31.37	7,784,806	-0.72(-2.24%)
Nov 07, 2018	31.86	32.12	31.79	32.09	10,842,381	+0.83(+2.66%)
Nov 06, 2018	31.33	31.33	31.16	31.26	4,637,307	-0.27(-0.87%)
Nov 05, 2018	31.27	31.56	31.25	31.54	7,584,849	+0.27(+0.85%)
Nov 02, 2018	31.31	31.49	30.95	31.27	8,118,100	+0.22(+0.71%)

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.