Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	32.66	33.08	32.21	33.05	243,680	+0.43(+1.31%)
Jan 30, 2019	32.16	33.06	32.04	32.62	164,252	+0.80(+2.51%)
Jan 29, 2019	32.29	32.73	31.77	31.82	124,012	-0.33(-1.04%)
Jan 28, 2019	31.97	32.33	31.55	32.15	169,032	-0.12(-0.37%)
Jan 25, 2019	31.73	32.55	31.73	32.27	128,051	+0.81(+2.57%)
Jan 24, 2019	32.41	32.57	30.86	31.47	249,657	-0.93(-2.87%)
Jan 23, 2019	31.71	32.78	31.71	32.40	263,358	+0.88(+2.80%)
Jan 22, 2019	31.47	31.81	30.78	31.51	164,345	-0.20(-0.62%)
Jan 18, 2019	31.84	31.98	31.17	31.71	255,457	+0.06(+0.18%)
Jan 17, 2019	30.27	31.72	30.27	31.65	301,956	+1.18(+3.88%)
Jan 16, 2019	29.69	30.70	29.69	30.47	234,844	+0.75(+2.54%)
Jan 15, 2019	30.10	30.54	29.17	29.72	260,726	-0.41(-1.36%)
Jan 14, 2019	30.57	31.26	29.95	30.13	208,222	-0.72(-2.32%)
Jan 11, 2019	30.16	30.96	30.16	30.84	371,036	+0.49(+1.62%)
Jan 10, 2019	29.86	30.61	29.61	30.35	413,102	+0.06(+0.18%)
Jan 09, 2019	30.52	30.94	30.09	30.29	287,105	-0.07(-0.24%)
Jan 08, 2019	30.58	30.63	29.96	30.37	253,907	+0.20(+0.65%)
Jan 07, 2019	30.58	30.94	29.63	30.17	266,583	-0.30(-0.98%)
Jan 04, 2019	29.73	31.24	29.39	30.47	316,955	+1.18(+4.03%)
Jan 03, 2019	30.03	30.03	29.12	29.29	252,569	-0.81(-2.69%)
Jan 02, 2019	29.25	30.65	28.65	30.10	187,574	+0.60(+2.05%)
Dec 31, 2018	29.51	29.95	28.75	29.49	226,535	+0.10(+0.35%)
Dec 28, 2018	29.09	29.97	28.41	29.39	149,876	+0.46(+1.58%)
Dec 27, 2018	28.70	29.09	27.81	28.94	144,907	-0.26(-0.89%)
Dec 26, 2018	27.62	29.25	27.31	29.20	229,629	+1.62(+5.87%)
Dec 24, 2018	27.29	28.32	27.29	27.58	184,281	-0.12(-0.44%)
Dec 21, 2018	29.18	29.45	27.46	27.70	837,223	-1.74(-5.91%)
Dec 20, 2018	29.76	30.64	29.37	29.44	343,473	-0.24(-0.81%)
Dec 19, 2018	30.77	31.49	29.54	29.68	248,750	-1.13(-3.65%)
Dec 18, 2018	29.82	31.50	29.29	30.80	333,571	+1.21(+4.09%)
Dec 17, 2018	30.16	30.93	29.45	29.60	414,404	-0.69(-2.27%)
Dec 14, 2018	30.57	31.61	30.10	30.28	278,250	-0.60(-1.93%)
Dec 13, 2018	30.65	31.55	30.33	30.88	433,746	+0.25(+0.82%)
Dec 12, 2018	30.93	31.37	30.39	30.63	352,489	-0.06(-0.18%)
Dec 11, 2018	30.40	31.02	29.48	30.68	638,978	+0.78(+2.61%)
Dec 10, 2018	30.19	30.83	29.47	29.90	855,904	-0.48(-1.59%)
Dec 07, 2018	31.15	32.02	30.31	30.39	332,868	-0.46(-1.48%)
Dec 06, 2018	30.97	31.30	30.19	30.84	473,719	-0.47(-1.51%)
Dec 04, 2018	32.82	33.03	31.10	31.32	438,878	-1.44(-4.40%)
Dec 03, 2018	32.42	32.93	31.20	32.76	433,920	+0.80(+2.50%)
Nov 30, 2018	31.95	32.38	31.34	31.96	436,943	-0.18(-0.55%)
Nov 29, 2018	32.51	32.95	31.94	32.13	221,989	-0.37(-1.14%)
Nov 28, 2018	31.79	32.89	31.04	32.51	273,631	+0.55(+1.72%)
Nov 27, 2018	31.62	32.40	30.85	31.96	284,260	+0.14(+0.44%)
Nov 26, 2018	32.72	33.61	31.32	31.82	347,601	-0.78(-2.40%)
Nov 23, 2018	32.92	33.00	32.30	32.60	107,623	-0.75(-2.26%)
Nov 21, 2018		33.35	33.35	33.35	0	+0.40(+1.21%)
Nov 20, 2018	33.78	33.98	32.12	32.95	308,889	-1.35(-3.93%)
Nov 19, 2018	35.57	36.08	34.00	34.30	339,006	-1.24(-3.48%)
Nov 16, 2018	35.95	36.23	34.66	35.54	468,122	-0.34(-0.96%)
Nov 15, 2018	37.37	37.84	35.70	35.88	551,085	-1.82(-4.83%)
Nov 14, 2018	39.05	39.05	36.96	37.71	243,594	-0.73(-1.89%)
Nov 13, 2018	37.23	39.02	37.23	38.43	351,782	+0.93(+2.48%)
Nov 12, 2018	38.30	38.35	36.86	37.50	269,896	-0.65(-1.71%)
Nov 09, 2018	37.20	38.52	37.06	38.15	437,695	+0.58(+1.53%)
Nov 08, 2018	36.98	38.04	36.05	37.58	276,805	+0.10(+0.27%)
Nov 07, 2018	38.45	38.45	36.15	37.47	313,442	-0.59(-1.54%)
Nov 06, 2018	37.00	38.54	36.65	38.06	493,340	+0.84(+2.25%)
Nov 05, 2018	35.79	37.65	35.55	37.22	458,285	+1.67(+4.71%)
Nov 02, 2018	34.96	35.78	33.74	35.55	626,708	+0.54(+1.54%)

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.