Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	35.49	35.99	35.22	35.97	4,515,886	+0.42(+1.19%)
Jan 30, 2019	35.69	35.79	34.93	35.55	5,178,328	-0.05(-0.14%)
Jan 29, 2019	35.01	35.67	34.26	35.60	7,149,867	+1.94(+5.77%)
Jan 28, 2019	33.91	33.95	33.47	33.65	8,002,308	-0.76(-2.22%)
Jan 25, 2019	34.35	34.74	34.27	34.42	4,047,060	+0.49(+1.46%)
Jan 24, 2019	33.58	34.00	33.51	33.92	4,556,770	+0.09(+0.28%)
Jan 23, 2019	34.34	34.34	33.62	33.83	3,460,840	-0.24(-0.69%)
Jan 22, 2019	34.25	34.36	33.73	34.07	4,260,054	-0.51(-1.48%)
Jan 18, 2019	33.97	34.68	33.72	34.58	4,088,589	+0.90(+2.67%)
Jan 17, 2019	32.84	33.97	32.75	33.68	4,464,496	+0.70(+2.13%)
Jan 16, 2019	32.77	33.17	32.64	32.97	2,778,247	+0.27(+0.82%)
Jan 15, 2019	32.95	33.05	32.55	32.70	2,548,677	-0.22(-0.67%)
Jan 14, 2019	32.45	33.12	32.21	32.92	4,030,454	+0.29(+0.89%)
Jan 11, 2019	32.42	32.78	32.08	32.63	3,495,527	+0.15(+0.47%)
Jan 10, 2019	31.75	32.74	31.61	32.48	5,139,087	+0.29(+0.90%)
Jan 09, 2019	32.84	33.03	32.01	32.19	6,323,176	-0.49(-1.51%)
Jan 08, 2019	32.67	33.05	32.38	32.68	5,402,953	+0.31(+0.97%)
Jan 07, 2019	32.26	32.79	31.74	32.37	5,551,180	-0.04(-0.12%)
Jan 04, 2019	31.40	32.42	31.29	32.41	4,680,739	+1.38(+4.44%)
Jan 03, 2019	31.55	31.61	30.81	31.03	3,618,045	-0.74(-2.32%)
Jan 02, 2019	30.89	31.82	30.66	31.77	3,283,983	+0.40(+1.26%)
Dec 31, 2018	31.51	31.63	31.09	31.37	3,094,628	+0.03(+0.09%)
Dec 28, 2018	31.71	31.86	31.16	31.34	2,977,509	-0.20(-0.64%)
Dec 27, 2018	30.49	31.58	30.23	31.55	4,370,202	+0.54(+1.74%)
Dec 26, 2018	29.62	31.02	29.33	31.01	4,273,270	+1.54(+5.24%)
Dec 24, 2018	29.93	30.12	29.38	29.47	1,937,831	-0.68(-2.24%)
Dec 21, 2018	30.63	31.24	30.04	30.14	6,595,802	-0.28(-0.92%)
Dec 20, 2018	30.06	30.70	29.93	30.42	4,918,825	+0.29(+0.97%)
Dec 19, 2018	30.95	31.37	29.98	30.13	3,764,092	-0.71(-2.31%)
Dec 18, 2018	31.03	31.44	30.70	30.84	3,785,430	+0.05(+0.16%)
Dec 17, 2018	31.03	31.60	30.55	30.79	4,215,543	-0.26(-0.85%)
Dec 14, 2018	31.15	31.55	31.03	31.06	3,428,134	-0.41(-1.29%)
Dec 13, 2018	31.23	31.55	31.11	31.46	4,954,699	+0.49(+1.60%)
Dec 12, 2018	31.12	31.77	30.95	30.97	4,950,474	+0.32(+1.04%)
Dec 11, 2018	30.98	31.16	30.43	30.65	6,570,882	+0.13(+0.42%)
Dec 10, 2018	30.28	30.59	29.69	30.52	5,709,057	+0.25(+0.84%)
Dec 07, 2018	30.91	31.35	30.15	30.27	4,194,319	-0.79(-2.54%)
Dec 06, 2018	30.86	31.08	29.75	31.06	8,806,732	-0.39(-1.25%)
Dec 04, 2018	32.25	32.35	31.24	31.45	8,157,790	-0.95(-2.93%)
Dec 03, 2018	33.46	33.62	32.36	32.40	5,802,125	-0.59(-1.78%)
Nov 30, 2018	32.54	33.03	32.42	32.99	6,479,421	+0.48(+1.48%)
Nov 29, 2018	32.71	32.91	32.41	32.51	2,315,681	-0.37(-1.13%)
Nov 28, 2018	32.19	32.92	31.83	32.88	4,350,031	+0.76(+2.38%)
Nov 27, 2018	32.07	32.22	31.80	32.12	3,089,472	-0.06(-0.18%)
Nov 26, 2018	32.07	32.52	32.03	32.17	2,245,838	+0.33(+1.05%)
Nov 23, 2018	31.47	32.06	31.27	31.84	1,116,712	+0.05(+0.17%)
Nov 21, 2018		31.79	31.79	31.79	0	+0.31(+0.98%)
Nov 20, 2018	31.92	32.07	31.28	31.48	3,715,764	-0.59(-1.85%)
Nov 19, 2018	32.07	32.57	31.89	32.07	2,931,323	-0.15(-0.46%)
Nov 16, 2018	31.88	32.43	31.82	32.22	2,523,117	+0.11(+0.35%)
Nov 15, 2018	31.38	32.24	31.17	32.11	3,041,084	+0.47(+1.47%)
Nov 14, 2018	31.39	31.95	31.21	31.64	3,312,328	+0.44(+1.41%)
Nov 13, 2018	31.22	31.84	31.09	31.20	3,106,829	+0.25(+0.81%)
Nov 12, 2018	30.96	31.36	30.79	30.95	2,981,297	+0.01(+0.03%)
Nov 09, 2018	31.47	31.75	30.85	30.94	3,088,734	-0.80(-2.52%)
Nov 08, 2018	31.46	31.94	31.33	31.74	3,252,240	+0.13(+0.42%)
Nov 07, 2018	31.55	31.63	30.74	31.61	4,750,172	+0.29(+0.91%)
Nov 06, 2018	30.88	31.40	30.78	31.33	2,704,197	+0.48(+1.54%)
Nov 05, 2018	30.95	31.11	30.55	30.85	3,126,132	+0.08(+0.27%)
Nov 02, 2018	31.38	31.53	30.48	30.77	4,112,941	-0.44(-1.42%)

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.