Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	32.19	32.51	31.90	32.30	1,694,360	+0.07(+0.22%)
Jan 30, 2019	32.29	32.56	31.71	32.23	1,222,752	+0.20(+0.62%)
Jan 29, 2019	32.31	32.34	31.83	32.03	1,449,777	-0.49(-1.51%)
Jan 28, 2019	32.02	32.82	31.59	32.52	2,558,491	+0.28(+0.87%)
Jan 25, 2019	31.68	32.41	31.59	32.24	2,803,800	+0.75(+2.38%)
Jan 24, 2019	32.04	32.04	31.19	31.49	1,660,942	-0.53(-1.66%)
Jan 23, 2019	32.12	32.38	31.48	32.02	1,465,550	+0.03(+0.09%)
Jan 22, 2019	32.24	32.52	31.79	31.99	1,998,422	-0.56(-1.72%)
Jan 18, 2019	32.17	32.74	31.94	32.55	1,863,200	+0.63(+1.97%)
Jan 17, 2019	31.84	32.36	31.65	31.92	2,133,994	-0.01(-0.03%)
Jan 16, 2019	31.87	32.17	31.71	31.93	2,276,434	-0.02(-0.06%)
Jan 15, 2019	32.09	32.29	31.74	31.95	3,005,185	-0.32(-0.99%)
Jan 14, 2019	32.29	33.53	32.14	32.27	2,224,253	-0.35(-1.07%)
Jan 11, 2019	31.88	33.32	31.75	32.62	4,569,100	+0.06(+0.18%)
Jan 10, 2019	32.00	32.58	31.69	32.56	4,197,589	-1.15(-3.41%)
Jan 09, 2019	34.25	34.83	33.08	33.71	3,040,045	+0.97(+2.96%)
Jan 08, 2019	32.84	32.86	31.51	32.74	3,351,712	+0.23(+0.71%)
Jan 07, 2019	32.22	33.29	31.89	32.51	3,117,031	+0.22(+0.68%)
Jan 04, 2019	32.83	33.42	32.14	32.29	3,325,800	-0.25(-0.77%)
Jan 03, 2019	32.97	33.08	31.95	32.54	1,597,789	-0.65(-1.96%)
Jan 02, 2019	32.51	33.82	32.51	33.19	2,339,627	-0.01(-0.03%)
Dec 31, 2018	33.45	33.93	32.93	33.20	1,769,200	-0.18(-0.54%)
Dec 28, 2018	33.90	34.21	33.09	33.38	1,329,300	-0.26(-0.77%)
Dec 27, 2018	33.51	33.72	32.44	33.64	1,710,885	-0.42(-1.23%)
Dec 26, 2018	32.08	34.13	32.08	34.06	1,973,931	+2.33(+7.34%)
Dec 24, 2018	31.58	32.49	31.58	31.73	798,900	-0.15(-0.47%)
Dec 21, 2018	32.89	33.18	31.77	31.88	4,467,800	-0.89(-2.72%)
Dec 20, 2018	32.91	33.39	32.39	32.77	1,453,343	-0.29(-0.88%)
Dec 19, 2018	33.97	34.06	32.80	33.06	1,764,192	-0.68(-2.02%)
Dec 18, 2018	33.81	34.41	33.25	33.74	2,581,242	+0.34(+1.02%)
Dec 17, 2018	33.00	33.77	32.73	33.40	2,836,590	+0.18(+0.54%)
Dec 14, 2018	33.37	34.18	32.87	33.22	2,520,400	-0.39(-1.16%)
Dec 13, 2018	35.30	35.58	33.58	33.61	2,379,072	-1.59(-4.52%)
Dec 12, 2018	35.37	35.86	34.93	35.20	2,997,506	+0.05(+0.14%)
Dec 11, 2018	38.32	38.39	34.30	35.15	5,310,097	-2.53(-6.71%)
Dec 10, 2018	36.89	37.80	36.16	37.68	4,111,450	+0.64(+1.73%)
Dec 07, 2018	37.60	38.59	36.53	37.04	4,672,800	-0.80(-2.11%)
Dec 06, 2018	37.00	38.49	36.42	37.84	2,484,364	+0.34(+0.91%)
Dec 04, 2018	39.31	39.46	37.40	37.50	2,460,800	-1.81(-4.60%)
Dec 03, 2018	38.63	39.54	38.15	39.31	2,804,922	+1.22(+3.20%)
Nov 30, 2018	36.96	38.26	36.96	38.09	2,424,700	+1.01(+2.72%)
Nov 29, 2018	38.17	38.58	36.77	37.08	2,173,454	-0.89(-2.34%)
Nov 28, 2018	37.10	38.01	36.67	37.97	1,260,038	+0.82(+2.21%)
Nov 27, 2018	36.89	37.42	36.57	37.15	1,850,886	+0.25(+0.68%)
Nov 26, 2018	36.61	37.07	35.95	36.90	2,107,403	+0.74(+2.05%)
Nov 23, 2018	37.32	37.35	36.12	36.16	1,428,800	-1.24(-3.32%)
Nov 21, 2018		37.40	37.40	37.40	0	+0.82(+2.24%)
Nov 20, 2018	35.45	37.80	33.59	36.58	6,678,741	+0.97(+2.72%)
Nov 19, 2018	37.09	37.16	34.85	35.61	5,688,788	-1.43(-3.86%)
Nov 16, 2018	37.42	37.83	36.46	37.04	3,878,800	-0.94(-2.47%)
Nov 15, 2018	37.74	38.66	36.76	37.98	3,215,778	-0.25(-0.65%)
Nov 14, 2018	39.60	40.05	37.87	38.23	2,270,231	-1.04(-2.65%)
Nov 13, 2018	39.93	40.10	38.94	39.27	1,800,731	-0.60(-1.50%)
Nov 12, 2018	40.38	40.98	39.51	39.87	1,803,231	-0.57(-1.41%)
Nov 09, 2018	41.06	41.52	40.16	40.44	2,111,200	-0.92(-2.22%)
Nov 08, 2018	40.85	41.77	40.49	41.36	2,141,818	+0.68(+1.67%)
Nov 07, 2018	40.36	40.87	38.88	40.68	1,677,569	+0.33(+0.82%)
Nov 06, 2018	40.18	40.58	39.65	40.35	1,345,872	+0.06(+0.15%)
Nov 05, 2018	39.90	40.51	39.40	40.29	1,826,333	+0.36(+0.90%)
Nov 02, 2018	40.44	40.97	39.32	39.93	1,724,900	-0.14(-0.35%)

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.