Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	32.42	32.75	32.38	32.71	453,956	+0.29(+0.88%)
Jan 30, 2019	32.22	32.55	32.10	32.43	315,654	+0.36(+1.11%)
Jan 29, 2019	32.06	32.16	32.00	32.07	322,129	+0.02(+0.06%)
Jan 28, 2019	31.97	32.05	31.81	32.05	382,426	-0.16(-0.50%)
Jan 25, 2019	32.20	32.33	32.17	32.22	419,553	+0.23(+0.73%)
Jan 24, 2019	31.95	32.04	31.81	31.98	412,173	+0.04(+0.11%)
Jan 23, 2019	32.02	32.13	31.67	31.95	771,667	+0.06(+0.20%)
Jan 22, 2019	32.10	32.15	31.72	31.89	510,433	-0.41(-1.27%)
Jan 18, 2019	32.09	32.35	32.05	32.30	656,574	+0.42(+1.31%)
Jan 17, 2019	31.50	31.97	31.50	31.88	544,704	+0.26(+0.82%)
Jan 16, 2019	31.60	31.74	31.58	31.62	495,684	+0.06(+0.20%)
Jan 15, 2019	31.36	31.61	31.36	31.56	401,285	+0.20(+0.63%)
Jan 14, 2019	31.26	31.47	31.26	31.36	430,895	-0.15(-0.48%)
Jan 11, 2019	31.32	31.54	31.30	31.51	416,974	+0.03(+0.09%)
Jan 10, 2019	31.15	31.50	31.09	31.48	1,376,811	+0.13(+0.43%)
Jan 09, 2019	31.33	31.48	31.17	31.35	345,992	+0.14(+0.46%)
Jan 08, 2019	31.21	31.27	30.95	31.21	343,789	+0.28(+0.89%)
Jan 07, 2019	30.75	31.15	30.58	30.93	489,049	+0.21(+0.70%)
Jan 04, 2019	30.19	30.77	30.16	30.72	308,890	+0.93(+3.11%)
Jan 03, 2019	30.19	30.20	29.73	29.79	440,102	-0.59(-1.94%)
Jan 02, 2019	29.85	30.48	29.85	30.38	445,227	+0.07(+0.24%)
Dec 31, 2018	30.21	30.31	29.98	30.31	1,195,648	+0.27(+0.89%)
Dec 28, 2018	30.19	30.43	29.94	30.04	1,032,849	-0.02(-0.06%)
Dec 27, 2018	29.45	30.08	29.03	30.06	1,793,902	+0.21(+0.72%)
Dec 26, 2018	28.69	29.84	28.40	29.84	2,519,305	+1.29(+4.53%)
Dec 24, 2018	29.14	29.21	28.53	28.55	6,477,062	-0.78(-2.68%)
Dec 21, 2018	29.85	30.33	29.26	29.33	2,210,895	-0.51(-1.70%)
Dec 20, 2018	30.20	30.39	29.55	29.84	2,029,143	-0.51(-1.68%)
Dec 19, 2018	30.80	31.30	30.18	30.35	993,472	-0.43(-1.39%)
Dec 18, 2018	31.06	31.21	30.60	30.78	1,916,785	-0.10(-0.32%)
Dec 17, 2018	31.36	31.51	30.72	30.88	3,651,314	-0.60(-1.90%)
Dec 14, 2018	31.72	31.87	31.40	31.48	887,205	-0.53(-1.64%)
Dec 13, 2018	32.13	32.21	31.88	32.00	503,436	-0.04(-0.11%)
Dec 12, 2018	32.25	32.42	32.04	32.04	370,581	+0.15(+0.46%)
Dec 11, 2018	32.33	32.41	31.71	31.89	520,263	-0.03(-0.08%)
Dec 10, 2018	31.97	32.04	31.33	31.92	3,268,076	-0.09(-0.28%)
Dec 07, 2018	32.66	32.85	31.91	32.00	354,284	-0.67(-2.06%)
Dec 06, 2018	32.36	32.70	31.88	32.68	1,286,591	-0.18(-0.54%)
Dec 04, 2018	33.80	33.81	32.79	32.85	441,275	-0.98(-2.91%)
Dec 03, 2018	33.94	33.95	33.61	33.84	375,387	+0.32(+0.95%)
Nov 30, 2018	33.25	33.54	33.24	33.52	363,423	+0.21(+0.64%)
Nov 29, 2018	33.27	33.50	33.17	33.31	383,826	-0.06(-0.19%)
Nov 28, 2018	32.81	33.37	32.72	33.37	540,957	+0.63(+1.92%)
Nov 27, 2018	32.51	32.75	32.45	32.74	310,603	+0.08(+0.24%)
Nov 26, 2018	32.49	32.68	32.46	32.66	330,009	+0.43(+1.35%)
Nov 23, 2018	32.22	32.39	32.19	32.23	1,389,042	-0.22(-0.68%)
Nov 21, 2018		32.45	32.45	32.45	0	+0.12(+0.38%)
Nov 20, 2018	32.64	32.66	32.22	32.32	1,280,280	-0.72(-2.17%)
Nov 19, 2018	33.33	33.40	32.93	33.04	380,974	-0.36(-1.09%)
Nov 16, 2018	33.17	33.48	33.17	33.40	274,739	+0.14(+0.43%)
Nov 15, 2018	32.82	33.31	32.64	33.26	1,052,902	+0.27(+0.83%)
Nov 14, 2018	33.47	33.52	32.80	32.99	423,880	-0.25(-0.75%)
Nov 13, 2018	33.39	33.57	33.18	33.24	264,451	-0.11(-0.32%)
Nov 12, 2018	33.80	33.81	33.32	33.34	312,059	-0.53(-1.57%)
Nov 09, 2018	34.00	34.01	33.71	33.87	284,330	-0.27(-0.80%)
Nov 08, 2018	34.13	34.27	34.05	34.15	356,122	-0.08(-0.23%)
Nov 07, 2018	33.93	34.25	33.87	34.23	315,519	+0.51(+1.52%)
Nov 06, 2018	33.48	33.71	33.46	33.71	315,616	+0.24(+0.71%)
Nov 05, 2018	33.28	33.54	33.27	33.48	381,358	+0.28(+0.85%)
Nov 02, 2018	33.55	33.56	32.95	33.19	308,926	-0.16(-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.