Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	32.05	32.16	31.85	32.13	39,921	+0.12(+0.37%)
Jan 30, 2019	31.88	32.17	31.63	32.01	50,139	+0.24(+0.76%)
Jan 29, 2019	32.00	32.00	31.67	31.77	39,089	-0.16(-0.50%)
Jan 28, 2019	31.70	32.03	31.67	31.93	27,844	-0.11(-0.34%)
Jan 25, 2019	31.74	32.12	31.74	32.04	58,100	+0.72(+2.30%)
Jan 24, 2019	30.99	31.45	30.99	31.32	60,052	+0.34(+1.10%)
Jan 23, 2019	31.09	31.21	30.56	30.98	157,837	+0.03(+0.10%)
Jan 22, 2019	31.50	31.50	30.81	30.95	79,136	-0.73(-2.30%)
Jan 18, 2019	31.08	31.73	31.08	31.68	23,500	+0.82(+2.66%)
Jan 17, 2019	30.48	31.00	30.48	30.86	38,795	+0.26(+0.85%)
Jan 16, 2019	30.46	30.80	30.46	30.60	41,036	-0.10(-0.33%)
Jan 15, 2019	30.89	30.98	30.59	30.70	40,692	-0.19(-0.62%)
Jan 14, 2019	31.01	31.07	30.77	30.89	51,118	-0.30(-0.96%)
Jan 11, 2019	31.15	31.45	31.01	31.19	25,000	-0.01(-0.03%)
Jan 10, 2019	31.40	31.40	30.56	31.20	68,657	-0.62(-1.95%)
Jan 09, 2019	31.63	32.08	31.63	31.82	21,647	+0.47(+1.50%)
Jan 08, 2019	31.84	31.84	30.96	31.35	107,294	+0.03(+0.10%)
Jan 07, 2019	30.80	31.73	30.74	31.32	27,756	+0.65(+2.12%)
Jan 04, 2019	30.33	30.74	30.16	30.67	29,400	+0.75(+2.51%)
Jan 03, 2019	30.46	30.47	29.72	29.92	99,240	-0.73(-2.38%)
Jan 02, 2019	29.65	30.83	29.65	30.65	72,134	+0.58(+1.93%)
Dec 31, 2018	30.37	30.37	29.92	30.07	101,500	+0.00(+0.00%)
Dec 28, 2018	30.54	30.56	29.91	30.07	228,400	-0.53(-1.73%)
Dec 27, 2018	29.92	30.60	29.44	30.60	1,104,442	+0.32(+1.06%)
Dec 26, 2018	29.09	30.36	28.73	30.28	406,499	+1.46(+5.07%)
Dec 24, 2018	28.92	29.46	28.76	28.82	84,100	-0.29(-1.00%)
Dec 21, 2018	30.03	30.35	29.04	29.11	217,900	-0.62(-2.09%)
Dec 20, 2018	30.04	30.37	29.40	29.73	275,823	-0.31(-1.03%)
Dec 19, 2018	31.04	31.25	29.94	30.04	102,888	-1.00(-3.22%)
Dec 18, 2018	31.18	31.54	30.88	31.04	70,416	+0.03(+0.10%)
Dec 17, 2018	31.44	31.84	30.74	31.01	86,807	-0.61(-1.93%)
Dec 14, 2018	31.78	32.79	31.52	31.62	119,000	-0.37(-1.16%)
Dec 13, 2018	32.60	32.60	31.83	31.99	13,390	-0.61(-1.87%)
Dec 12, 2018	32.62	32.97	32.54	32.60	34,037	+0.30(+0.94%)
Dec 11, 2018	32.84	32.95	32.06	32.30	28,532	+0.08(+0.24%)
Dec 10, 2018	32.59	32.59	31.69	32.22	100,158	-0.43(-1.32%)
Dec 07, 2018	33.33	33.45	32.44	32.65	90,300	-0.75(-2.25%)
Dec 06, 2018	33.06	33.72	32.62	33.40	188,324	-0.14(-0.42%)
Dec 04, 2018	34.77	34.77	33.49	33.54	106,000	-1.26(-3.63%)
Dec 03, 2018	34.91	34.91	34.32	34.80	8,990	+0.59(+1.72%)
Nov 30, 2018	34.35	34.35	34.06	34.22	30,900	-0.10(-0.31%)
Nov 29, 2018	34.74	34.74	34.26	34.32	38,383	-0.42(-1.22%)
Nov 28, 2018	34.12	34.77	33.66	34.74	20,683	+0.68(+2.00%)
Nov 27, 2018	33.83	34.31	33.69	34.06	62,287	+0.21(+0.64%)
Nov 26, 2018	33.63	33.88	33.62	33.85	15,363	+0.69(+2.08%)
Nov 23, 2018	33.20	33.25	33.16	33.16	1,200	-0.28(-0.84%)
Nov 21, 2018		33.44	33.44	33.44	0	+0.82(+2.51%)
Nov 20, 2018	32.73	33.23	32.46	32.62	28,418	-0.96(-2.85%)
Nov 19, 2018	34.00	34.11	33.39	33.58	86,176	-0.56(-1.64%)
Nov 16, 2018	34.57	34.57	33.54	34.14	27,100	+0.10(+0.29%)
Nov 15, 2018	33.70	34.32	33.40	34.04	42,295	-0.09(-0.26%)
Nov 14, 2018	34.50	34.75	33.76	34.13	35,001	-0.16(-0.47%)
Nov 13, 2018	34.48	34.62	34.22	34.29	22,404	-0.11(-0.32%)
Nov 12, 2018	34.97	34.97	34.37	34.40	42,803	-0.35(-1.01%)
Nov 09, 2018	34.94	34.94	34.50	34.75	64,500	-0.38(-1.08%)
Nov 08, 2018	35.00	35.28	34.94	35.13	50,918	+0.02(+0.06%)
Nov 07, 2018	34.95	35.13	34.50	35.11	70,303	+0.16(+0.46%)
Nov 06, 2018	34.61	35.37	34.54	34.95	34,133	+0.48(+1.39%)
Nov 05, 2018	34.11	34.85	33.96	34.47	41,867	+0.23(+0.67%)
Nov 02, 2018	35.26	35.26	33.83	34.24	112,000	+0.09(+0.25%)

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.