Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	31.05	31.28	30.88	31.19	5,838,972	+0.54(+1.75%)
Jan 30, 2019	30.76	30.84	30.44	30.65	5,657,216	+0.34(+1.13%)
Jan 29, 2019	30.56	30.60	30.31	30.31	5,276,491	+0.05(+0.17%)
Jan 28, 2019	30.32	30.38	30.10	30.26	4,690,082	-0.22(-0.73%)
Jan 25, 2019	30.58	30.63	30.34	30.48	8,088,502	-0.03(-0.11%)
Jan 24, 2019	30.92	30.93	30.43	30.52	7,371,728	-0.77(-2.45%)
Jan 23, 2019	31.57	31.57	31.08	31.28	9,295,090	+0.36(+1.16%)
Jan 22, 2019	31.11	31.16	30.70	30.92	8,261,565	-0.24(-0.77%)
Jan 18, 2019	31.37	31.41	30.97	31.16	5,121,212	+0.22(+0.72%)
Jan 17, 2019	30.68	30.99	30.65	30.94	4,888,009	+0.43(+1.40%)
Jan 16, 2019	30.50	30.71	30.38	30.52	8,317,149	-0.27(-0.89%)
Jan 15, 2019	30.64	30.87	30.46	30.79	11,891,264	+0.48(+1.58%)
Jan 14, 2019	31.16	31.16	30.20	30.31	16,273,685	-1.19(-3.79%)
Jan 11, 2019	32.12	32.18	31.45	31.50	6,334,517	-1.12(-3.42%)
Jan 10, 2019	32.43	32.72	32.31	32.62	5,640,167	+0.39(+1.22%)
Jan 09, 2019	32.53	32.71	32.23	32.23	7,602,408	-0.28(-0.87%)
Jan 08, 2019	32.72	32.89	32.43	32.51	5,509,272	-0.55(-1.68%)
Jan 07, 2019	33.25	33.37	33.00	33.06	6,730,575	-0.34(-1.02%)
Jan 04, 2019	33.10	33.58	32.98	33.41	3,347,172	+0.72(+2.22%)
Jan 03, 2019	32.72	33.12	32.66	32.68	5,880,086	+0.45(+1.40%)
Jan 02, 2019	32.16	32.40	32.05	32.23	4,215,212	-0.15(-0.47%)
Dec 31, 2018	32.25	32.52	32.23	32.38	1,906,454	+0.18(+0.56%)
Dec 28, 2018	32.02	32.48	31.99	32.20	3,801,296	+0.40(+1.26%)
Dec 27, 2018	31.46	31.80	31.11	31.80	7,143,991	-0.26(-0.82%)
Dec 26, 2018	31.16	32.08	31.12	32.07	5,280,815	+0.64(+2.03%)
Dec 24, 2018	32.29	32.29	31.42	31.43	3,918,698	-0.55(-1.73%)
Dec 21, 2018	32.14	32.58	31.97	31.98	4,041,260	-0.45(-1.39%)
Dec 20, 2018	33.18	33.18	32.28	32.43	5,398,851	+0.06(+0.18%)
Dec 19, 2018	32.81	32.85	32.10	32.37	4,915,918	-0.22(-0.68%)
Dec 18, 2018	32.80	32.90	32.46	32.60	3,380,223	-0.10(-0.31%)
Dec 17, 2018	33.42	33.49	32.54	32.70	5,114,277	-0.68(-2.04%)
Dec 14, 2018	33.42	33.43	33.18	33.38	5,428,380	-0.08(-0.23%)
Dec 13, 2018	33.47	33.68	33.28	33.46	2,416,519	+0.28(+0.85%)
Dec 12, 2018	33.18	33.52	33.16	33.18	5,838,601	+0.21(+0.65%)
Dec 11, 2018	33.37	33.52	32.78	32.96	7,662,509	+0.21(+0.65%)
Dec 10, 2018	33.13	33.13	32.51	32.75	7,993,889	+0.20(+0.60%)
Dec 07, 2018	32.82	33.01	32.50	32.55	4,487,174	-0.59(-1.78%)
Dec 06, 2018	32.97	33.25	32.77	33.14	6,578,927	-0.85(-2.51%)
Dec 04, 2018	34.05	34.40	33.88	33.99	6,984,975	+0.26(+0.78%)
Dec 03, 2018	34.06	34.11	33.62	33.73	7,682,528	-0.22(-0.65%)
Nov 30, 2018	34.03	34.22	33.82	33.95	5,253,040	-0.33(-0.97%)
Nov 29, 2018	34.09	34.49	34.01	34.28	5,205,541	+0.08(+0.22%)
Nov 28, 2018	33.89	34.22	33.78	34.21	5,992,049	+0.19(+0.55%)
Nov 27, 2018	33.68	34.04	33.47	34.02	6,842,952	-0.16(-0.47%)
Nov 26, 2018	34.26	34.37	34.02	34.18	4,308,974	-0.09(-0.27%)
Nov 23, 2018	33.88	34.45	33.88	34.28	2,563,128	-0.03(-0.07%)
Nov 21, 2018		34.30	34.30	34.30	0	-0.09(-0.27%)
Nov 20, 2018	34.62	34.94	34.34	34.40	5,078,387	-0.39(-1.13%)
Nov 19, 2018	34.49	34.91	34.19	34.79	7,233,486	+0.11(+0.32%)
Nov 16, 2018	34.06	34.71	34.05	34.68	8,291,051	-0.62(-1.76%)
Nov 15, 2018	35.22	35.31	34.74	35.30	7,951,847	+0.00(+0.00%)
Nov 14, 2018	35.46	35.58	35.20	35.30	6,362,712	-0.08(-0.22%)
Nov 13, 2018	35.39	35.62	35.26	35.38	10,791,004	+0.49(+1.42%)
Nov 12, 2018	35.12	35.29	34.69	34.88	5,158,266	-0.05(-0.15%)
Nov 09, 2018	34.97	34.99	34.53	34.93	6,033,800	+0.27(+0.79%)
Nov 08, 2018	34.08	35.20	34.05	34.66	6,421,999	+1.23(+3.67%)
Nov 07, 2018	33.12	33.46	33.00	33.43	4,633,457	+0.72(+2.22%)
Nov 06, 2018	32.72	32.75	32.12	32.71	3,258,957	-0.54(-1.62%)
Nov 05, 2018	33.01	33.43	32.98	33.24	4,842,656	+0.97(+3.01%)
Nov 02, 2018	32.60	32.77	32.08	32.27	3,951,420	-0.56(-1.71%)

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.