Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	31.63	32.09	31.52	32.04	33,054	+0.41(+1.30%)
Jan 30, 2019	31.07	31.63	30.74	31.63	30,269	+0.63(+2.03%)
Jan 29, 2019	30.95	31.07	30.74	31.00	25,684	+0.06(+0.19%)
Jan 28, 2019	31.48	31.48	30.85	30.94	43,562	-0.92(-2.89%)
Jan 25, 2019	31.57	31.90	31.26	31.86	44,716	+0.61(+1.95%)
Jan 24, 2019	30.99	31.28	30.86	31.25	23,788	+0.14(+0.45%)
Jan 23, 2019	31.76	31.80	30.73	31.11	150,608	-0.45(-1.43%)
Jan 22, 2019	32.18	32.18	31.35	31.56	72,332	-0.77(-2.38%)
Jan 18, 2019	32.54	32.54	31.92	32.33	90,733	-0.18(-0.55%)
Jan 17, 2019	32.01	32.71	32.01	32.51	30,021	+0.26(+0.81%)
Jan 16, 2019	32.58	33.09	32.19	32.25	45,927	-0.34(-1.04%)
Jan 15, 2019	32.07	32.59	31.94	32.59	31,443	+0.76(+2.39%)
Jan 14, 2019	32.04	32.24	31.38	31.83	22,083	-0.56(-1.73%)
Jan 11, 2019	32.33	32.54	32.29	32.39	25,209	-0.18(-0.55%)
Jan 10, 2019	31.99	32.61	31.50	32.57	35,517	+0.43(+1.34%)
Jan 09, 2019	32.30	32.47	31.90	32.14	35,846	+0.11(+0.34%)
Jan 08, 2019	31.92	32.16	31.27	32.03	70,465	+0.40(+1.26%)
Jan 07, 2019	30.24	31.67	30.24	31.63	60,774	+2.44(+8.36%)
Jan 04, 2019	28.05	29.23	28.05	29.19	27,810	+1.53(+5.53%)
Jan 03, 2019	28.77	28.77	27.66	27.66	72,378	-0.99(-3.45%)
Jan 02, 2019	27.51	28.65	27.51	28.65	27,846	+0.52(+1.85%)
Dec 31, 2018	27.83	28.27	27.78	28.13	120,645	+0.58(+2.10%)
Dec 28, 2018	27.48	28.18	27.20	27.55	88,032	+0.16(+0.58%)
Dec 27, 2018	27.15	27.64	26.42	27.39	87,825	-0.40(-1.44%)
Dec 26, 2018	25.78	27.81	25.78	27.79	204,595	+1.94(+7.50%)
Dec 24, 2018	25.67	26.38	25.48	25.85	145,754	-0.14(-0.54%)
Dec 21, 2018	27.06	27.37	25.93	25.99	273,202	-1.23(-4.52%)
Dec 20, 2018	27.56	28.21	26.85	27.22	650,526	-1.10(-3.87%)
Dec 19, 2018	28.94	29.62	27.95	28.32	88,592	-0.74(-2.54%)
Dec 18, 2018	29.65	29.86	28.68	29.05	250,781	-0.40(-1.35%)
Dec 17, 2018	30.07	30.64	29.37	29.45	131,555	-0.87(-2.86%)
Dec 14, 2018	30.49	30.93	30.26	30.32	53,459	-0.56(-1.81%)
Dec 13, 2018	31.57	31.66	30.82	30.88	58,209	-0.59(-1.87%)
Dec 12, 2018	31.32	31.75	31.32	31.47	34,297	+0.50(+1.60%)
Dec 11, 2018	31.28	31.45	30.64	30.97	51,620	-0.07(-0.22%)
Dec 10, 2018	30.55	31.12	30.11	31.04	80,417	+0.25(+0.82%)
Dec 07, 2018	31.60	31.90	30.57	30.79	80,908	-0.95(-3.00%)
Dec 06, 2018	31.13	31.81	30.88	31.74	53,635	+0.00(+0.00%)
Dec 04, 2018	32.98	33.38	31.69	31.74	41,533	-1.44(-4.34%)
Dec 03, 2018	33.55	33.55	32.92	33.18	47,153	+0.54(+1.64%)
Nov 30, 2018	32.17	32.69	32.15	32.64	32,898	+0.36(+1.11%)
Nov 29, 2018	32.38	32.79	32.28	32.28	23,510	-0.27(-0.84%)
Nov 28, 2018	31.58	32.56	31.35	32.56	63,239	+1.16(+3.69%)
Nov 27, 2018	32.17	32.17	31.33	31.40	298,115	-1.10(-3.38%)
Nov 26, 2018	32.50	32.59	32.15	32.50	21,560	+0.36(+1.11%)
Nov 23, 2018	31.46	32.49	31.41	32.14	12,542	+0.33(+1.05%)
Nov 21, 2018		31.81	31.81	31.81	0	+0.68(+2.19%)
Nov 20, 2018	30.87	31.48	30.61	31.13	83,657	-0.34(-1.08%)
Nov 19, 2018	32.36	32.53	31.29	31.47	44,355	-1.04(-3.20%)
Nov 16, 2018	31.66	32.61	31.53	32.51	33,206	+0.43(+1.33%)
Nov 15, 2018	31.05	32.13	31.05	32.08	32,780	+0.95(+3.06%)
Nov 14, 2018	32.07	32.28	30.88	31.13	138,573	-0.53(-1.66%)
Nov 13, 2018	32.39	32.77	31.59	31.65	48,176	-0.54(-1.67%)
Nov 12, 2018	33.39	33.39	31.97	32.19	37,142	-1.29(-3.86%)
Nov 09, 2018	34.12	34.27	33.21	33.48	33,412	-0.99(-2.86%)
Nov 08, 2018	34.79	35.02	34.45	34.47	31,438	-0.44(-1.27%)
Nov 07, 2018	34.55	35.07	34.43	34.91	46,385	+0.65(+1.90%)
Nov 06, 2018	34.10	34.59	34.04	34.26	28,827	+0.04(+0.11%)
Nov 05, 2018	34.70	34.71	33.82	34.22	36,106	-0.34(-0.99%)
Nov 02, 2018	34.65	35.14	34.04	34.56	63,534	+0.17(+0.48%)

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.