Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	32.64	33.33	32.64	32.91	8,726,782	+0.21(+0.64%)
Jan 30, 2019	32.20	32.76	31.74	32.70	10,609,890	+0.92(+2.89%)
Jan 29, 2019	32.62	32.62	31.75	31.78	11,547,743	-0.97(-2.96%)
Jan 28, 2019	32.29	32.94	32.28	32.75	16,100,818	-0.61(-1.84%)
Jan 25, 2019	33.24	33.47	33.13	33.36	19,164,882	+0.44(+1.33%)
Jan 24, 2019	32.26	32.92	32.17	32.92	16,112,815	+1.01(+3.15%)
Jan 23, 2019	31.95	32.14	31.70	31.92	15,912,230	+0.10(+0.33%)
Jan 22, 2019	31.93	32.15	31.58	31.81	15,298,430	-0.41(-1.28%)
Jan 18, 2019	31.70	32.37	31.63	32.22	14,754,503	+0.48(+1.52%)
Jan 17, 2019	30.54	31.97	30.47	31.74	25,056,240	+0.57(+1.82%)
Jan 16, 2019	31.40	31.52	31.17	31.17	9,976,689	-0.35(-1.11%)
Jan 15, 2019	31.52	31.69	31.31	31.52	11,621,276	+0.24(+0.78%)
Jan 14, 2019	31.60	31.66	31.24	31.28	7,026,512	-0.74(-2.32%)
Jan 11, 2019	31.88	32.16	31.70	32.02	8,268,919	+0.17(+0.52%)
Jan 10, 2019	31.02	31.91	30.96	31.86	9,025,417	+0.71(+2.27%)
Jan 09, 2019	30.90	31.45	30.90	31.15	13,456,264	+0.59(+1.92%)
Jan 08, 2019	30.71	30.77	30.30	30.56	13,104,463	-0.25(-0.82%)
Jan 07, 2019	30.62	31.03	30.59	30.82	7,832,050	+0.23(+0.74%)
Jan 04, 2019	30.14	30.65	29.93	30.59	16,209,043	+0.53(+1.78%)
Jan 03, 2019	30.91	31.07	29.98	30.05	18,288,800	-1.89(-5.91%)
Jan 02, 2019	31.66	32.15	31.49	31.94	6,026,115	-0.34(-1.06%)
Dec 31, 2018	32.74	32.88	32.16	32.29	5,259,576	-0.20(-0.62%)
Dec 28, 2018	32.48	32.96	32.38	32.49	8,424,399	+0.31(+0.98%)
Dec 27, 2018	31.66	32.19	31.45	32.17	9,933,180	+0.02(+0.05%)
Dec 26, 2018	30.90	32.16	30.90	32.15	11,454,118	+1.29(+4.17%)
Dec 24, 2018	31.10	31.39	30.85	30.87	7,189,246	-0.37(-1.18%)
Dec 21, 2018	32.05	32.30	31.18	31.24	19,413,536	-0.15(-0.47%)
Dec 20, 2018	31.85	32.15	31.09	31.38	14,332,633	-0.31(-0.97%)
Dec 19, 2018	32.03	32.61	31.58	31.69	13,474,610	-0.46(-1.44%)
Dec 18, 2018	32.02	32.36	32.02	32.15	8,116,317	+0.47(+1.49%)
Dec 17, 2018	32.04	32.31	31.59	31.68	12,270,475	-0.27(-0.85%)
Dec 14, 2018	32.19	32.46	31.95	31.95	6,824,782	-0.70(-2.14%)
Dec 13, 2018	32.79	32.94	32.53	32.65	6,660,433	-0.04(-0.13%)
Dec 12, 2018	32.90	32.98	32.60	32.70	9,606,576	+0.59(+1.85%)
Dec 11, 2018	32.57	32.67	31.75	32.10	9,872,813	+0.24(+0.74%)
Dec 10, 2018	31.76	32.22	31.56	31.87	14,220,890	-0.08(-0.25%)
Dec 07, 2018	32.06	32.31	31.61	31.94	12,350,047	-0.30(-0.92%)
Dec 06, 2018	31.23	32.24	31.15	32.24	13,805,422	-0.51(-1.55%)
Dec 04, 2018	33.70	33.92	32.74	32.75	15,229,403	-1.13(-3.33%)
Dec 03, 2018	33.96	34.11	33.57	33.88	8,523,689	+1.00(+3.03%)
Nov 30, 2018	32.57	32.89	32.43	32.88	9,985,489	-0.30(-0.90%)
Nov 29, 2018	33.20	33.56	33.13	33.18	8,067,312	-0.07(-0.21%)
Nov 28, 2018	32.60	33.26	32.43	33.25	9,579,842	+1.06(+3.29%)
Nov 27, 2018	31.83	32.21	31.83	32.19	7,854,254	-0.03(-0.11%)
Nov 26, 2018	32.11	32.26	31.90	32.22	8,091,030	+0.77(+2.45%)
Nov 23, 2018	31.34	31.66	31.27	31.45	2,652,767	-0.18(-0.58%)
Nov 21, 2018		31.64	31.64	31.64	0	+0.46(+1.49%)
Nov 20, 2018	30.96	31.48	30.81	31.17	13,345,543	-0.36(-1.14%)
Nov 19, 2018	32.05	32.08	31.45	31.53	17,367,184	-0.72(-2.22%)
Nov 16, 2018	32.43	32.54	32.07	32.25	18,728,966	-1.44(-4.28%)
Nov 15, 2018	33.30	33.74	33.14	33.69	12,363,226	+0.59(+1.80%)
Nov 14, 2018	33.41	33.54	32.69	33.10	11,886,113	+0.38(+1.18%)
Nov 13, 2018	32.71	33.34	32.57	32.71	17,213,854	+0.30(+0.92%)
Nov 12, 2018	33.12	33.17	32.37	32.42	13,337,799	-0.88(-2.65%)
Nov 09, 2018	33.32	33.58	33.07	33.30	6,831,184	-0.55(-1.63%)
Nov 08, 2018	33.93	34.17	33.84	33.85	9,092,909	-0.42(-1.23%)
Nov 07, 2018	34.37	34.38	33.87	34.27	7,509,544	+0.39(+1.16%)
Nov 06, 2018	33.68	33.98	33.61	33.88	9,806,798	+0.22(+0.65%)
Nov 05, 2018	33.87	33.96	33.51	33.66	9,822,535	-0.26(-0.77%)
Nov 02, 2018	34.27	34.54	33.62	33.92	11,131,127	-0.24(-0.69%)

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.