Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	28.83	28.88	28.79	28.82	113,633	-0.05(-0.17%)
Jan 30, 2019	28.92	29.03	28.87	28.87	99,019	-0.12(-0.41%)
Jan 29, 2019	28.96	29.05	28.96	28.99	80,837	+0.06(+0.21%)
Jan 28, 2019	28.93	29.07	28.93	28.93	19,757	+0.02(+0.07%)
Jan 25, 2019	28.86	28.98	28.85	28.91	210,800	+0.09(+0.31%)
Jan 24, 2019	28.80	28.91	28.80	28.82	12,943	+0.12(+0.42%)
Jan 23, 2019	28.69	28.80	28.69	28.70	52,474	-0.06(-0.21%)
Jan 22, 2019	28.72	28.86	28.70	28.76	45,111	+0.05(+0.17%)
Jan 18, 2019	28.68	28.81	28.68	28.71	143,600	-0.06(-0.21%)
Jan 17, 2019	28.75	28.80	28.68	28.77	94,048	+0.13(+0.45%)
Jan 16, 2019	28.65	28.75	28.64	28.64	353,926	-0.05(-0.17%)
Jan 15, 2019	28.78	28.80	28.69	28.69	37,657	-0.12(-0.42%)
Jan 14, 2019	28.93	28.93	28.78	28.81	38,106	+0.03(+0.10%)
Jan 11, 2019	28.57	28.95	28.57	28.78	49,100	+0.07(+0.24%)
Jan 10, 2019	28.68	28.81	28.67	28.71	37,997	-0.15(-0.52%)
Jan 09, 2019	28.62	28.90	28.62	28.86	76,462	+0.21(+0.75%)
Jan 08, 2019	28.71	28.71	28.59	28.65	27,665	+0.04(+0.13%)
Jan 07, 2019	28.57	28.67	28.46	28.61	29,409	+0.03(+0.10%)
Jan 04, 2019	28.34	28.68	28.34	28.58	83,800	+0.10(+0.35%)
Jan 03, 2019	28.85	28.96	28.48	28.48	15,709	-0.68(-2.35%)
Jan 02, 2019	28.74	29.33	28.41	29.16	56,416	+0.19(+0.67%)
Dec 31, 2018	28.89	29.12	28.76	28.97	132,200	+0.00(+0.00%)
Dec 28, 2018	29.08	29.24	28.73	28.97	207,800	+0.02(+0.07%)
Dec 27, 2018	28.22	28.95	27.87	28.95	86,477	+0.32(+1.12%)
Dec 26, 2018	27.60	28.69	27.40	28.63	106,841	+1.30(+4.76%)
Dec 24, 2018	27.88	28.09	27.33	27.33	26,900	-1.33(-4.64%)
Dec 21, 2018	29.16	29.60	28.53	28.66	168,700	-0.49(-1.68%)
Dec 20, 2018	29.62	29.77	28.87	29.15	41,237	-0.59(-1.98%)
Dec 19, 2018	30.40	30.61	29.66	29.74	63,585	-0.69(-2.27%)
Dec 18, 2018	30.57	30.69	30.26	30.43	36,065	+0.09(+0.30%)
Dec 17, 2018	30.93	30.97	30.18	30.34	357,230	-0.64(-2.05%)
Dec 14, 2018	31.10	31.36	30.89	30.98	102,100	-0.52(-1.67%)
Dec 13, 2018	31.90	31.90	31.37	31.50	232,768	-0.26(-0.82%)
Dec 12, 2018	31.87	32.07	31.76	31.76	55,326	+0.31(+0.99%)
Dec 11, 2018	32.03	32.03	31.40	31.45	357,159	-0.01(-0.03%)
Dec 10, 2018	31.53	31.61	30.93	31.46	184,917	-0.05(-0.16%)
Dec 07, 2018	32.27	32.27	31.43	31.51	29,100	-0.63(-1.96%)
Dec 06, 2018	31.84	32.16	31.36	32.14	197,600	-0.08(-0.25%)
Dec 04, 2018	33.22	33.37	32.21	32.22	48,600	-1.15(-3.45%)
Dec 03, 2018	33.79	33.79	33.16	33.37	19,898	+0.22(+0.66%)
Nov 30, 2018	33.13	33.15	32.01	33.15	76,400	+0.19(+0.58%)
Nov 29, 2018	33.17	33.22	32.84	32.96	24,354	-0.15(-0.45%)
Nov 28, 2018	32.50	33.11	32.37	33.11	33,509	+0.60(+1.84%)
Nov 27, 2018	32.17	32.52	32.17	32.51	44,891	+0.13(+0.40%)
Nov 26, 2018	32.33	32.48	32.20	32.38	44,681	+0.45(+1.41%)
Nov 23, 2018	31.90	32.13	31.85	31.93	11,200	-0.05(-0.16%)
Nov 21, 2018		31.98	31.98	31.98	0	+0.14(+0.44%)
Nov 20, 2018	31.83	32.10	31.71	31.84	94,457	-0.49(-1.52%)
Nov 19, 2018	32.87	32.87	32.26	32.33	9,424	-0.47(-1.43%)
Nov 16, 2018	32.69	32.95	32.68	32.80	15,900	-0.06(-0.18%)
Nov 15, 2018	32.48	32.90	32.33	32.86	24,180	+0.25(+0.77%)
Nov 14, 2018	33.03	33.03	32.41	32.61	23,519	-0.04(-0.12%)
Nov 13, 2018	32.84	33.12	32.65	32.65	8,062	+0.04(+0.12%)
Nov 12, 2018	33.18	33.18	32.60	32.61	60,736	-0.91(-2.71%)
Nov 09, 2018	33.51	33.55	33.29	33.52	20,500	-0.29(-0.86%)
Nov 08, 2018	33.87	33.88	33.67	33.81	66,402	+0.02(+0.06%)
Nov 07, 2018	33.63	33.79	33.48	33.79	29,758	+0.21(+0.63%)
Nov 06, 2018	33.33	33.58	33.33	33.58	16,442	+0.33(+0.99%)
Nov 05, 2018	33.22	33.36	32.98	33.25	20,219	+0.12(+0.36%)
Nov 02, 2018	33.40	33.43	32.87	33.13	114,400	-0.12(-0.36%)

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.