Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	34.07	34.54	33.73	34.44	2,656,803	+0.53(+1.56%)
Jan 30, 2019	34.18	34.72	33.34	33.91	1,887,524	-0.09(-0.28%)
Jan 29, 2019	33.73	34.25	33.47	34.01	1,828,063	+0.36(+1.07%)
Jan 28, 2019	33.18	33.99	32.97	33.65	2,399,912	+0.19(+0.56%)
Jan 25, 2019	33.54	34.28	33.14	33.46	1,575,866	+0.11(+0.34%)
Jan 24, 2019	32.37	33.36	32.37	33.34	1,956,679	+0.99(+3.07%)
Jan 23, 2019	33.07	33.18	31.96	32.35	1,959,579	-0.74(-2.23%)
Jan 22, 2019	33.85	33.87	32.66	33.09	2,532,786	-1.08(-3.15%)
Jan 18, 2019	33.78	34.62	33.51	34.17	1,960,254	+0.69(+2.06%)
Jan 17, 2019	32.88	33.77	32.68	33.48	2,503,320	+0.46(+1.40%)
Jan 16, 2019	32.82	33.40	32.61	33.01	1,326,333	+0.26(+0.78%)
Jan 15, 2019	32.24	33.34	32.24	32.76	1,650,600	+0.55(+1.70%)
Jan 14, 2019	32.56	32.80	31.89	32.21	1,371,990	-0.77(-2.32%)
Jan 11, 2019	32.43	33.07	32.22	32.98	1,267,254	+0.42(+1.28%)
Jan 10, 2019	32.59	32.91	32.18	32.56	1,479,818	-0.11(-0.35%)
Jan 09, 2019	31.66	32.74	31.49	32.67	2,302,969	+0.94(+2.98%)
Jan 08, 2019	32.58	32.60	31.46	31.73	2,112,064	-0.59(-1.81%)
Jan 07, 2019	32.22	32.64	31.73	32.31	1,926,514	+0.37(+1.15%)
Jan 04, 2019	31.59	32.13	31.52	31.95	1,742,554	+0.88(+2.83%)
Jan 03, 2019	32.13	32.13	31.03	31.07	1,319,251	-1.27(-3.92%)
Jan 02, 2019	31.40	32.58	31.36	32.33	1,339,408	+0.65(+2.06%)
Dec 31, 2018	31.71	31.99	31.34	31.68	842,119	+0.09(+0.30%)
Dec 28, 2018	31.57	31.93	31.04	31.59	1,269,794	+0.04(+0.12%)
Dec 27, 2018	30.77	31.55	30.53	31.55	1,052,073	+0.41(+1.30%)
Dec 26, 2018	30.40	31.17	29.62	31.14	1,379,015	+0.65(+2.14%)
Dec 24, 2018	30.53	31.03	30.18	30.49	873,023	+0.01(+0.03%)
Dec 21, 2018	31.14	31.64	30.45	30.48	2,216,901	-0.76(-2.42%)
Dec 20, 2018	32.01	32.27	30.98	31.24	1,810,332	-0.86(-2.68%)
Dec 19, 2018	33.07	33.51	31.85	32.10	1,388,091	-0.82(-2.50%)
Dec 18, 2018	33.38	33.46	32.89	32.92	1,312,098	-0.15(-0.46%)
Dec 17, 2018	33.46	33.81	32.83	33.07	1,441,279	-0.60(-1.80%)
Dec 14, 2018	34.02	34.50	33.52	33.68	922,553	-0.77(-2.25%)
Dec 13, 2018	34.35	34.90	34.14	34.45	1,574,988	+0.27(+0.80%)
Dec 12, 2018	32.96	34.67	32.75	34.18	2,116,228	+1.33(+4.06%)
Dec 11, 2018	33.22	33.70	32.83	32.84	1,872,580	-0.19(-0.57%)
Dec 10, 2018	32.89	33.19	32.51	33.03	1,330,006	-0.02(-0.06%)
Dec 07, 2018	33.36	33.69	32.99	33.05	1,609,627	-0.43(-1.27%)
Dec 06, 2018	32.98	33.62	32.65	33.48	1,687,329	-0.18(-0.53%)
Dec 04, 2018	34.43	34.78	33.45	33.66	1,695,458	-0.86(-2.49%)
Dec 03, 2018	35.11	35.18	34.08	34.52	1,680,809	+0.66(+1.95%)
Nov 30, 2018	33.81	34.12	33.40	33.85	2,997,320	+0.05(+0.14%)
Nov 29, 2018	34.27	34.77	33.15	33.81	2,798,058	-0.70(-2.03%)
Nov 28, 2018	33.25	34.69	33.25	34.51	3,447,585	+1.11(+3.31%)
Nov 27, 2018	32.92	33.86	32.92	33.40	2,766,982	+0.26(+0.80%)
Nov 26, 2018	33.18	33.77	33.00	33.14	1,201,508	+0.16(+0.49%)
Nov 23, 2018	32.52	33.11	32.35	32.98	665,116	+0.16(+0.49%)
Nov 21, 2018		32.82	32.82	32.82	0	+0.23(+0.69%)
Nov 20, 2018	32.70	32.84	32.19	32.59	2,280,692	-0.39(-1.17%)
Nov 19, 2018	32.78	33.22	32.74	32.98	2,618,872	-0.14(-0.43%)
Nov 16, 2018	33.39	33.64	32.96	33.12	1,948,409	-0.59(-1.76%)
Nov 15, 2018	33.67	33.85	33.22	33.71	1,472,141	+0.02(+0.06%)
Nov 14, 2018	33.78	34.39	33.53	33.69	1,695,416	+0.19(+0.56%)
Nov 13, 2018	34.69	34.75	33.33	33.50	2,657,097	-0.73(-2.15%)
Nov 12, 2018	34.31	34.55	33.88	34.24	2,299,519	-0.13(-0.38%)
Nov 09, 2018	34.61	35.06	34.24	34.37	3,474,896	-0.73(-2.09%)
Nov 08, 2018	34.74	35.53	34.55	35.10	1,702,380	+0.21(+0.59%)
Nov 07, 2018	34.84	35.10	34.30	34.90	3,317,844	-0.23(-0.64%)
Nov 06, 2018	33.80	35.49	33.80	35.12	3,838,817	+1.19(+3.50%)
Nov 05, 2018	33.98	34.24	33.44	33.94	3,081,609	+0.03(+0.08%)
Nov 02, 2018	33.90	34.53	33.41	33.91	3,663,290	+0.16(+0.47%)

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.