Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	31.42	32.36	31.39	32.23	51,146,032	+0.92(+2.94%)
Jan 30, 2019	30.70	31.44	30.67	31.31	45,443,504	+0.61(+1.99%)
Jan 29, 2019	29.74	30.76	29.72	30.70	64,733,588	+0.93(+3.14%)
Jan 28, 2019	30.49	30.52	29.73	29.76	49,543,884	-0.84(-2.73%)
Jan 25, 2019	30.95	31.06	30.50	30.60	45,195,176	-0.23(-0.76%)
Jan 24, 2019	31.46	31.47	30.58	30.83	43,336,944	-0.91(-2.87%)
Jan 23, 2019	31.62	31.77	31.29	31.74	30,824,624	-0.08(-0.26%)
Jan 22, 2019	31.93	32.14	31.57	31.83	37,101,360	-0.20(-0.61%)
Jan 18, 2019	32.27	32.29	31.82	32.02	48,661,532	+0.05(+0.14%)
Jan 17, 2019	31.59	32.12	31.50	31.98	30,323,398	+0.27(+0.86%)
Jan 16, 2019	32.07	32.22	31.65	31.71	37,818,436	-0.47(-1.45%)
Jan 15, 2019	32.08	32.56	31.95	32.17	32,505,178	+0.27(+0.85%)
Jan 14, 2019	32.04	32.10	31.75	31.90	21,817,514	-0.38(-1.19%)
Jan 11, 2019	31.87	32.29	31.74	32.29	26,542,460	+0.43(+1.35%)
Jan 10, 2019	32.54	32.55	31.65	31.86	49,986,992	-0.78(-2.38%)
Jan 09, 2019	32.72	32.88	32.53	32.63	24,203,252	-0.07(-0.21%)
Jan 08, 2019	32.80	32.90	32.49	32.70	24,463,062	+0.15(+0.46%)
Jan 07, 2019	32.43	32.84	32.27	32.55	26,414,156	+0.17(+0.53%)
Jan 04, 2019	31.96	32.64	31.82	32.38	34,204,836	+0.72(+2.28%)
Jan 03, 2019	32.56	32.63	31.59	31.65	36,158,968	-0.91(-2.80%)
Jan 02, 2019	32.47	32.75	32.10	32.57	33,172,908	-0.30(-0.92%)
Dec 31, 2018	32.54	32.93	32.45	32.87	25,874,026	+0.52(+1.61%)
Dec 28, 2018	32.39	32.78	32.23	32.35	32,107,490	+0.08(+0.26%)
Dec 27, 2018	31.48	32.26	31.07	32.26	36,071,564	+0.50(+1.56%)
Dec 26, 2018	30.61	31.77	30.43	31.77	31,961,358	+1.23(+4.04%)
Dec 24, 2018	31.48	31.59	30.51	30.53	24,921,640	-1.04(-3.29%)
Dec 21, 2018	31.35	32.28	31.21	31.57	78,033,256	-0.02(-0.05%)
Dec 20, 2018	31.41	31.93	31.27	31.59	43,403,896	-0.02(-0.05%)
Dec 19, 2018	32.25	32.37	31.29	31.60	46,544,092	-0.32(-1.01%)
Dec 18, 2018	32.73	32.75	31.65	31.93	37,714,688	-0.53(-1.65%)
Dec 17, 2018	32.75	33.11	32.36	32.46	48,703,804	-0.52(-1.58%)
Dec 14, 2018	33.19	33.22	32.70	32.98	41,613,540	-0.58(-1.73%)
Dec 13, 2018	33.48	33.81	33.29	33.56	26,665,656	+0.31(+0.93%)
Dec 12, 2018	33.39	33.77	33.24	33.25	25,429,300	+0.11(+0.34%)
Dec 11, 2018	33.19	33.51	32.81	33.14	30,118,858	-0.29(-0.88%)
Dec 10, 2018	33.24	33.55	32.43	33.43	32,997,450	+0.36(+1.09%)
Dec 07, 2018	33.75	33.84	32.89	33.07	35,236,240	-0.80(-2.36%)
Dec 06, 2018	33.57	33.88	32.84	33.87	40,386,672	-0.12(-0.35%)
Dec 04, 2018	34.81	34.99	33.97	33.99	36,168,572	-0.64(-1.85%)
Dec 03, 2018	34.91	34.92	34.46	34.63	32,489,980	-0.18(-0.52%)
Nov 30, 2018	34.15	34.83	34.09	34.81	56,771,476	+0.54(+1.58%)
Nov 29, 2018	33.70	34.51	33.66	34.27	31,305,244	+0.46(+1.36%)
Nov 28, 2018	33.35	33.82	33.21	33.81	24,259,506	+0.62(+1.88%)
Nov 27, 2018	32.53	33.24	32.35	33.18	24,906,176	+0.55(+1.68%)
Nov 26, 2018	32.62	32.75	32.29	32.63	23,237,542	+0.15(+0.46%)
Nov 23, 2018	32.34	32.79	32.23	32.48	11,143,870	+0.03(+0.09%)
Nov 21, 2018		32.45	32.45	32.45	0	-0.32(-0.99%)
Nov 20, 2018	33.14	33.42	32.68	32.78	28,941,756	-0.49(-1.47%)
Nov 19, 2018	32.84	33.33	32.76	33.27	29,480,404	+0.50(+1.54%)
Nov 16, 2018	32.45	32.96	32.31	32.76	31,003,170	+0.23(+0.69%)
Nov 15, 2018	32.15	32.66	31.89	32.54	32,305,198	+0.23(+0.70%)
Nov 14, 2018	32.95	33.02	32.16	32.31	35,716,164	-0.46(-1.40%)
Nov 13, 2018	33.38	33.48	32.64	32.77	25,401,554	-0.44(-1.34%)
Nov 12, 2018	33.34	33.54	33.05	33.21	26,696,144	-0.13(-0.38%)
Nov 09, 2018	32.92	33.59	32.92	33.34	32,815,238	+0.32(+0.98%)
Nov 08, 2018	33.02	33.28	32.73	33.02	32,379,242	-0.17(-0.52%)
Nov 07, 2018	32.43	33.31	32.36	33.19	46,703,224	+1.04(+3.23%)
Nov 06, 2018	32.58	32.58	31.91	32.15	28,169,480	-0.38(-1.17%)
Nov 05, 2018	32.01	32.61	32.01	32.53	27,452,602	+0.44(+1.37%)
Nov 02, 2018	32.71	32.77	31.75	32.09	30,745,908	-0.55(-1.69%)

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.