Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	32.92	33.20	32.78	33.14	956,996	+0.22(+0.67%)
Jan 30, 2019	32.70	33.01	32.57	32.92	1,460,899	+0.28(+0.85%)
Jan 29, 2019	32.59	32.66	32.40	32.64	990,151	+0.18(+0.56%)
Jan 28, 2019	32.48	32.62	32.36	32.46	730,331	-0.02(-0.05%)
Jan 25, 2019	32.36	32.67	32.18	32.48	2,271,551	+0.17(+0.51%)
Jan 24, 2019	32.36	32.51	31.61	32.31	2,137,479	-0.21(-0.66%)
Jan 23, 2019	32.58	32.66	32.29	32.52	351,070	-0.08(-0.24%)
Jan 22, 2019	32.67	32.78	32.08	32.60	416,380	-0.10(-0.31%)
Jan 18, 2019	32.82	32.93	32.62	32.70	500,579	-0.01(-0.02%)
Jan 17, 2019	32.25	32.74	32.25	32.71	707,479	+0.32(+0.98%)
Jan 16, 2019	32.24	32.51	32.23	32.40	355,830	+0.16(+0.49%)
Jan 15, 2019	32.10	32.51	32.01	32.24	462,157	+0.11(+0.35%)
Jan 14, 2019	32.63	32.72	32.11	32.13	397,587	-0.57(-1.74%)
Jan 11, 2019	32.89	33.05	32.60	32.70	333,761	-0.37(-1.13%)
Jan 10, 2019	32.97	33.27	32.49	33.07	513,762	+0.12(+0.36%)
Jan 09, 2019	32.93	33.24	32.78	32.95	1,411,997	-0.09(-0.26%)
Jan 08, 2019	33.20	33.40	32.82	33.04	797,627	-0.02(-0.05%)
Jan 07, 2019	33.42	33.54	32.82	33.05	547,344	-0.32(-0.97%)
Jan 04, 2019	33.50	33.50	32.89	33.38	1,966,834	+0.14(+0.43%)
Jan 03, 2019	33.84	34.30	33.14	33.24	1,442,786	-0.66(-1.94%)
Jan 02, 2019	33.44	34.00	33.44	33.89	1,112,085	+0.25(+0.75%)
Dec 31, 2018	33.87	33.89	33.20	33.64	373,288	-0.02(-0.07%)
Dec 28, 2018	33.81	33.96	33.39	33.66	503,357	-0.12(-0.35%)
Dec 27, 2018	33.66	34.01	33.36	33.78	637,290	-0.03(-0.09%)
Dec 26, 2018	34.07	34.29	33.59	33.81	600,878	-0.25(-0.74%)
Dec 24, 2018	34.76	34.76	33.91	34.07	411,046	-0.67(-1.91%)
Dec 21, 2018	34.52	35.24	34.34	34.73	1,035,760	+0.01(+0.02%)
Dec 20, 2018	34.64	35.18	34.14	34.72	648,781	+0.18(+0.53%)
Dec 19, 2018	34.19	35.18	34.12	34.54	518,612	+0.37(+1.09%)
Dec 18, 2018	34.96	35.02	33.75	34.17	858,652	-0.65(-1.86%)
Dec 17, 2018	35.74	35.81	34.70	34.82	748,890	-0.82(-2.29%)
Dec 14, 2018	35.57	35.87	35.40	35.63	236,904	+0.06(+0.16%)
Dec 13, 2018	35.81	36.13	35.39	35.58	924,111	-0.26(-0.73%)
Dec 12, 2018	35.25	36.05	35.16	35.84	1,506,546	+0.64(+1.82%)
Dec 11, 2018	34.61	35.24	34.49	35.20	1,478,029	+0.73(+2.11%)
Dec 10, 2018	34.68	34.80	34.40	34.47	1,335,901	-0.29(-0.82%)
Dec 07, 2018	35.37	35.51	34.73	34.76	1,678,407	-0.63(-1.77%)
Dec 06, 2018	35.19	35.42	34.10	35.38	14,588,367	-5.31(-13.06%)
Dec 04, 2018	40.78	40.80	40.55	40.69	2,149,689	-0.02(-0.06%)
Dec 03, 2018	41.19	41.19	40.67	40.72	1,421,570	-0.48(-1.15%)
Nov 30, 2018	41.32	41.37	41.18	41.19	1,350,580	-0.06(-0.15%)
Nov 29, 2018	41.34	41.34	41.19	41.26	1,231,130	+0.03(+0.06%)
Nov 28, 2018	41.20	41.24	41.16	41.23	707,047	+0.02(+0.04%)
Nov 27, 2018	41.18	41.25	41.12	41.22	797,304	+0.06(+0.13%)
Nov 26, 2018	41.22	41.23	41.09	41.16	682,121	-0.04(-0.10%)
Nov 23, 2018	41.16	41.25	41.15	41.20	206,421	-0.02(-0.04%)
Nov 21, 2018		41.22	41.22	41.22	0	-0.01(-0.02%)
Nov 20, 2018	41.21	41.28	41.07	41.22	799,953	+0.02(+0.06%)
Nov 19, 2018	41.17	41.24	41.04	41.20	580,321	+0.08(+0.19%)
Nov 16, 2018	41.40	41.40	41.03	41.12	957,447	-0.07(-0.17%)
Nov 15, 2018	41.08	41.19	40.89	41.19	848,454	+0.06(+0.15%)
Nov 14, 2018	41.19	41.28	41.13	41.13	966,532	-0.01(-0.02%)
Nov 13, 2018	41.20	41.36	41.12	41.14	1,111,649	-0.06(-0.15%)
Nov 12, 2018	41.44	41.44	41.20	41.20	432,973	-0.14(-0.34%)
Nov 09, 2018	41.22	41.35	41.16	41.34	572,459	+0.12(+0.29%)
Nov 08, 2018	41.07	41.33	41.04	41.22	869,399	+0.12(+0.29%)
Nov 07, 2018	40.81	41.25	40.81	41.11	935,701	+0.22(+0.54%)
Nov 06, 2018	40.92	41.06	40.85	40.89	449,255	-0.02(-0.06%)
Nov 05, 2018	41.10	41.24	40.87	40.91	641,874	-0.17(-0.42%)
Nov 02, 2018	41.14	41.15	40.96	41.08	511,919	+0.02(+0.06%)

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.