Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	34.54	34.63	34.53	34.63	1,223,956	+0.11(+0.32%)
Jan 30, 2019	34.37	34.57	34.33	34.51	2,264,283	+0.19(+0.57%)
Jan 29, 2019	34.40	34.40	34.28	34.32	510,721	-0.03(-0.09%)
Jan 28, 2019	34.34	34.37	34.28	34.35	602,008	-0.01(-0.02%)
Jan 25, 2019	34.37	34.40	34.35	34.36	527,771	+0.07(+0.22%)
Jan 24, 2019	34.25	34.31	34.23	34.28	544,629	+0.02(+0.07%)
Jan 23, 2019	34.30	34.32	34.19	34.26	727,935	+0.00(+0.00%)
Jan 22, 2019	34.35	34.36	34.23	34.26	792,867	-0.13(-0.39%)
Jan 18, 2019	34.35	34.41	34.32	34.40	590,428	+0.10(+0.30%)
Jan 17, 2019	34.20	34.32	34.16	34.29	1,264,775	+0.09(+0.26%)
Jan 16, 2019	34.19	34.25	34.19	34.20	754,596	+0.04(+0.11%)
Jan 15, 2019	34.10	34.17	34.08	34.16	780,595	+0.10(+0.31%)
Jan 14, 2019	34.09	34.12	34.06	34.06	673,059	-0.08(-0.24%)
Jan 11, 2019	34.15	34.15	34.09	34.14	1,743,171	-0.10(-0.28%)
Jan 10, 2019	34.07	34.28	34.04	34.24	2,192,895	+0.13(+0.39%)
Jan 09, 2019	34.11	34.16	34.07	34.10	2,300,296	+0.03(+0.09%)
Jan 08, 2019	33.99	34.10	33.95	34.07	1,977,728	+0.16(+0.48%)
Jan 07, 2019	33.76	33.92	33.74	33.91	672,835	+0.21(+0.62%)
Jan 04, 2019	33.37	33.74	33.37	33.70	1,922,442	+0.47(+1.42%)
Jan 03, 2019	33.19	33.30	33.18	33.23	680,666	+0.00(+0.00%)
Jan 02, 2019	33.19	33.29	33.07	33.23	672,232	-0.04(-0.13%)
Dec 31, 2018	33.25	33.31	33.24	33.27	1,735,673	+0.06(+0.18%)
Dec 28, 2018	33.23	33.33	33.17	33.22	1,535,383	-0.01(-0.04%)
Dec 27, 2018	33.04	33.24	33.04	33.23	1,772,672	+0.03(+0.09%)
Dec 26, 2018	32.80	33.22	32.74	33.20	1,528,955	+0.41(+1.25%)
Dec 24, 2018	32.98	33.01	32.79	32.79	933,707	-0.16(-0.48%)
Dec 21, 2018	33.11	33.19	32.92	32.95	4,243,591	-0.23(-0.70%)
Dec 20, 2018	33.25	33.37	32.92	33.18	2,813,221	-0.11(-0.34%)
Dec 19, 2018	33.65	33.68	33.24	33.29	11,366,750	-0.34(-1.02%)
Dec 18, 2018	33.78	33.78	33.58	33.63	3,714,601	-0.08(-0.23%)
Dec 17, 2018	33.87	33.87	33.69	33.71	768,187	-0.13(-0.37%)
Dec 14, 2018	33.92	33.94	33.83	33.84	1,177,782	-0.13(-0.39%)
Dec 13, 2018	33.98	33.98	33.93	33.97	698,091	+0.06(+0.18%)
Dec 12, 2018	33.90	33.96	33.88	33.91	828,744	+0.08(+0.24%)
Dec 11, 2018	33.83	33.88	33.80	33.83	784,663	+0.05(+0.15%)
Dec 10, 2018	33.76	33.79	33.67	33.78	798,681	+0.00(+0.00%)
Dec 07, 2018	33.92	33.98	33.76	33.78	636,613	-0.05(-0.15%)
Dec 06, 2018	33.78	33.84	33.70	33.83	1,236,612	-0.02(-0.07%)
Dec 04, 2018	33.97	33.99	33.85	33.85	1,913,745	-0.19(-0.57%)
Dec 03, 2018	34.04	34.04	33.96	34.04	921,980	+0.13(+0.40%)
Nov 30, 2018	33.92	33.92	33.88	33.91	588,968	-0.01(-0.02%)
Nov 29, 2018	33.93	33.98	33.87	33.92	972,876	-0.01(-0.04%)
Nov 28, 2018	33.79	33.95	33.76	33.93	744,159	+0.18(+0.53%)
Nov 27, 2018	33.73	33.75	33.70	33.75	434,133	+0.00(+0.00%)
Nov 26, 2018	33.75	33.90	33.72	33.75	852,045	+0.09(+0.26%)
Nov 23, 2018	33.75	33.75	33.65	33.67	262,154	-0.12(-0.35%)
Nov 21, 2018		33.78	33.78	33.78	0	+0.11(+0.33%)
Nov 20, 2018	33.67	33.74	33.64	33.67	1,806,833	-0.07(-0.20%)
Nov 19, 2018	33.74	33.79	33.64	33.74	9,158,033	-0.04(-0.11%)
Nov 16, 2018	33.80	33.82	33.73	33.78	1,026,297	-0.10(-0.31%)
Nov 15, 2018	33.78	33.89	33.73	33.88	1,244,482	+0.02(+0.07%)
Nov 14, 2018	33.98	33.98	33.80	33.86	827,617	-0.05(-0.15%)
Nov 13, 2018	34.01	34.03	33.90	33.91	880,404	-0.05(-0.15%)
Nov 12, 2018	34.12	34.12	33.95	33.96	585,718	-0.19(-0.56%)
Nov 09, 2018	34.24	34.24	34.12	34.15	565,972	-0.11(-0.32%)
Nov 08, 2018	34.28	34.35	34.26	34.26	769,697	-0.06(-0.17%)
Nov 07, 2018	34.25	34.34	34.20	34.32	1,307,655	+0.13(+0.37%)
Nov 06, 2018	34.15	34.20	34.14	34.20	350,587	+0.08(+0.24%)
Nov 05, 2018	34.11	34.15	34.09	34.12	258,481	+0.01(+0.02%)
Nov 02, 2018	34.14	34.16	34.07	34.11	425,696	+0.00(+0.00%)

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.