Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	33.53	33.97	33.30	33.58	2,605,128	-0.21(-0.62%)
Jan 30, 2019	32.68	33.82	32.48	33.79	3,017,518	+1.51(+4.68%)
Jan 29, 2019	32.94	33.03	32.20	32.28	1,805,237	-0.78(-2.36%)
Jan 28, 2019	32.25	33.37	32.20	33.06	3,367,657	-0.54(-1.61%)
Jan 25, 2019	32.15	33.63	32.15	33.60	3,292,000	+1.58(+4.93%)
Jan 24, 2019	31.21	32.10	31.20	32.02	2,980,735	+0.72(+2.30%)
Jan 23, 2019	31.27	31.38	30.69	31.30	2,196,942	+0.77(+2.52%)
Jan 22, 2019	30.61	31.23	30.25	30.53	1,827,929	-0.29(-0.94%)
Jan 18, 2019	30.97	31.10	30.70	30.82	1,383,800	-0.21(-0.68%)
Jan 17, 2019	29.52	31.09	29.47	31.03	2,695,698	+1.22(+4.09%)
Jan 16, 2019	29.84	30.03	29.60	29.81	1,645,764	+0.27(+0.91%)
Jan 15, 2019	29.61	30.01	29.36	29.54	1,148,225	-0.01(-0.03%)
Jan 14, 2019	29.39	30.03	29.29	29.55	1,330,878	-0.34(-1.14%)
Jan 11, 2019	29.65	30.41	29.41	29.89	1,196,300	+0.19(+0.64%)
Jan 10, 2019	29.31	29.95	29.24	29.70	1,572,123	-0.08(-0.27%)
Jan 09, 2019	29.16	29.90	29.07	29.78	1,648,766	+0.69(+2.37%)
Jan 08, 2019	29.02	29.16	28.55	29.09	1,157,194	+0.07(+0.24%)
Jan 07, 2019	28.68	29.33	28.32	29.02	1,323,557	+0.46(+1.61%)
Jan 04, 2019	27.49	28.88	27.39	28.56	1,834,800	+1.76(+6.57%)
Jan 03, 2019	27.57	27.64	26.77	26.80	1,589,697	-0.71(-2.58%)
Jan 02, 2019	26.86	27.77	26.86	27.51	971,303	+0.16(+0.59%)
Dec 31, 2018	28.05	28.25	27.02	27.35	931,200	-0.56(-2.01%)
Dec 28, 2018	27.50	28.47	27.43	27.91	1,437,900	+0.35(+1.27%)
Dec 27, 2018	27.00	27.58	26.71	27.56	1,104,202	-0.23(-0.83%)
Dec 26, 2018	26.95	27.79	26.20	27.79	2,042,321	+0.71(+2.62%)
Dec 24, 2018	26.58	27.30	26.37	27.08	1,575,400	+0.64(+2.42%)
Dec 21, 2018	27.23	27.41	26.35	26.44	2,449,300	-0.84(-3.08%)
Dec 20, 2018	27.48	27.74	26.46	27.28	2,010,276	+0.02(+0.07%)
Dec 19, 2018	27.20	28.35	27.14	27.26	2,333,211	+0.06(+0.22%)
Dec 18, 2018	27.69	27.97	27.08	27.20	2,598,128	-0.28(-1.02%)
Dec 17, 2018	27.96	28.29	27.11	27.48	2,414,061	-0.53(-1.89%)
Dec 14, 2018	27.74	28.59	27.48	28.01	1,848,700	+0.11(+0.39%)
Dec 13, 2018	28.56	28.68	27.86	27.90	1,910,436	-0.79(-2.75%)
Dec 12, 2018	27.62	28.94	27.41	28.69	3,402,205	+1.84(+6.85%)
Dec 11, 2018	28.37	28.40	26.80	26.85	3,726,653	-1.06(-3.80%)
Dec 10, 2018	28.56	28.98	27.80	27.91	2,295,723	-0.77(-2.68%)
Dec 07, 2018	29.00	29.30	28.52	28.68	1,929,000	+0.08(+0.28%)
Dec 06, 2018	28.37	28.70	27.89	28.60	3,509,768	-0.10(-0.35%)
Dec 04, 2018	29.82	29.93	28.40	28.70	2,240,500	-1.31(-4.37%)
Dec 03, 2018	30.01	30.38	29.64	30.01	3,079,464	+0.51(+1.73%)
Nov 30, 2018	29.16	29.57	28.79	29.50	2,135,000	+0.34(+1.17%)
Nov 29, 2018	30.01	30.01	29.02	29.16	1,648,292	-0.77(-2.57%)
Nov 28, 2018	29.01	30.00	28.64	29.93	1,655,168	+0.86(+2.96%)
Nov 27, 2018	28.62	29.41	28.62	29.07	869,402	+0.11(+0.38%)
Nov 26, 2018	27.89	29.25	27.84	28.96	1,817,193	+0.65(+2.30%)
Nov 23, 2018	28.68	28.88	27.94	28.31	1,945,300	-1.07(-3.64%)
Nov 21, 2018		29.38	29.38	29.38	0	+1.53(+5.49%)
Nov 20, 2018	28.28	29.19	27.66	27.85	3,876,736	-1.24(-4.26%)
Nov 19, 2018	29.16	29.54	28.94	29.09	3,041,324	-0.16(-0.55%)
Nov 16, 2018	29.19	29.43	28.84	29.25	1,911,600	-0.16(-0.54%)
Nov 15, 2018	28.84	29.41	28.72	29.41	3,083,303	+0.50(+1.73%)
Nov 14, 2018	28.66	29.27	28.43	28.91	3,386,654	+0.87(+3.10%)
Nov 13, 2018	28.18	28.41	27.79	28.04	2,900,925	+0.30(+1.08%)
Nov 12, 2018	28.27	28.50	27.15	27.74	2,841,342	-0.47(-1.67%)
Nov 09, 2018	28.57	28.79	27.82	28.21	2,606,400	-0.89(-3.06%)
Nov 08, 2018	29.71	29.86	28.76	29.10	3,382,777	-0.61(-2.05%)
Nov 07, 2018	30.30	30.40	29.54	29.71	2,682,446	-0.44(-1.46%)
Nov 06, 2018	30.33	30.65	29.82	30.15	2,305,417	-0.03(-0.10%)
Nov 05, 2018	29.72	30.28	29.16	30.18	2,630,797	+0.48(+1.62%)
Nov 02, 2018	30.48	30.84	29.62	29.70	4,318,600	-1.04(-3.38%)

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.