Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	30.29	30.69	30.19	30.65	5,069,841	+0.38(+1.27%)
Jan 30, 2019	30.59	30.63	30.06	30.26	7,377,430	-0.01(-0.03%)
Jan 29, 2019	30.28	30.44	30.20	30.27	2,895,667	+0.22(+0.73%)
Jan 28, 2019	29.90	30.09	29.83	30.05	3,224,482	+0.02(+0.05%)
Jan 25, 2019	29.99	30.14	29.91	30.04	3,645,967	+0.04(+0.13%)
Jan 24, 2019	30.16	30.19	29.90	30.00	5,621,198	-0.55(-1.79%)
Jan 23, 2019	30.78	30.88	30.36	30.54	3,484,083	+0.08(+0.26%)
Jan 22, 2019	30.26	30.54	30.23	30.47	3,591,384	-0.07(-0.23%)
Jan 18, 2019	30.53	30.66	30.42	30.54	7,575,768	+0.06(+0.21%)
Jan 17, 2019	30.14	30.54	30.10	30.47	4,883,502	+0.45(+1.48%)
Jan 16, 2019	30.04	30.22	29.96	30.03	4,544,051	-0.50(-1.64%)
Jan 15, 2019	30.11	30.57	30.09	30.53	4,513,582	+0.34(+1.14%)
Jan 14, 2019	30.28	30.31	30.01	30.19	6,660,420	-0.60(-1.96%)
Jan 11, 2019	30.62	30.94	30.57	30.79	4,544,284	+0.02(+0.05%)
Jan 10, 2019	30.48	30.83	30.41	30.77	3,802,232	+0.13(+0.41%)
Jan 09, 2019	30.81	30.83	30.58	30.65	2,867,478	+0.11(+0.36%)
Jan 08, 2019	29.98	30.56	29.98	30.54	3,983,025	+0.20(+0.64%)
Jan 07, 2019	30.17	30.48	30.00	30.34	4,349,126	+0.15(+0.49%)
Jan 04, 2019	29.79	30.26	29.79	30.19	3,786,669	+0.62(+2.09%)
Jan 03, 2019	29.79	29.93	29.58	29.58	3,526,055	-0.04(-0.13%)
Jan 02, 2019	29.53	29.79	29.40	29.61	3,045,867	-0.26(-0.86%)
Dec 31, 2018	29.90	29.95	29.68	29.87	2,458,572	+0.05(+0.16%)
Dec 28, 2018	29.76	30.04	29.72	29.83	3,670,910	+0.12(+0.39%)
Dec 27, 2018	29.28	29.72	29.00	29.71	4,772,994	+0.00(+0.00%)
Dec 26, 2018	29.04	29.72	28.90	29.71	3,832,509	+0.59(+2.04%)
Dec 24, 2018	29.32	29.42	28.97	29.11	2,798,175	-0.27(-0.90%)
Dec 21, 2018	29.58	29.99	29.37	29.38	5,842,578	-0.25(-0.84%)
Dec 20, 2018	29.94	29.96	29.46	29.63	8,610,524	+0.39(+1.34%)
Dec 19, 2018	30.69	30.70	29.16	29.24	19,688,992	+0.24(+0.84%)
Dec 18, 2018	29.22	29.24	28.82	29.00	5,623,206	+0.02(+0.05%)
Dec 17, 2018	29.28	29.33	28.88	28.98	5,190,498	-0.42(-1.44%)
Dec 14, 2018	29.38	29.45	29.24	29.40	5,401,158	-0.26(-0.87%)
Dec 13, 2018	29.73	29.79	29.45	29.66	2,899,488	+0.20(+0.69%)
Dec 12, 2018	29.52	29.83	29.44	29.46	3,117,230	+0.25(+0.86%)
Dec 11, 2018	29.76	29.79	29.11	29.21	4,637,279	-0.25(-0.85%)
Dec 10, 2018	29.25	29.55	29.05	29.46	5,941,759	+0.30(+1.02%)
Dec 07, 2018	29.11	29.43	28.99	29.16	7,927,267	-0.09(-0.32%)
Dec 06, 2018	28.93	29.27	28.47	29.25	7,991,354	-0.72(-2.40%)
Dec 04, 2018	30.42	30.53	29.84	29.97	8,456,178	-0.21(-0.70%)
Dec 03, 2018	30.29	30.49	29.88	30.19	16,096,434	-2.55(-7.79%)
Nov 30, 2018	32.24	32.77	32.22	32.73	4,441,060	+0.45(+1.40%)
Nov 29, 2018	32.13	32.41	32.08	32.28	2,388,260	+0.08(+0.24%)
Nov 28, 2018	31.69	32.26	31.66	32.20	5,386,361	+0.61(+1.93%)
Nov 27, 2018	31.33	31.62	31.19	31.59	2,413,488	-0.12(-0.37%)
Nov 26, 2018	31.71	31.86	31.67	31.71	3,162,819	-0.08(-0.25%)
Nov 23, 2018	31.73	31.95	31.66	31.79	1,034,286	+0.12(+0.37%)
Nov 21, 2018		31.67	31.67	31.67	0	-0.09(-0.30%)
Nov 20, 2018	31.83	32.02	31.69	31.76	3,125,010	-0.16(-0.49%)
Nov 19, 2018	31.87	32.01	31.69	31.92	3,984,229	+0.38(+1.21%)
Nov 16, 2018	31.35	31.69	31.33	31.54	4,572,424	-0.05(-0.17%)
Nov 15, 2018	31.53	31.69	31.23	31.59	6,361,236	+0.01(+0.03%)
Nov 14, 2018	31.58	31.83	31.46	31.58	3,126,262	-0.39(-1.23%)
Nov 13, 2018	31.96	32.21	31.81	31.98	3,108,031	+0.29(+0.90%)
Nov 12, 2018	31.68	31.84	31.57	31.69	2,512,166	-0.21(-0.65%)
Nov 09, 2018	31.86	32.00	31.70	31.90	2,289,335	+0.05(+0.15%)
Nov 08, 2018	31.76	32.01	31.72	31.85	3,168,881	+0.33(+1.05%)
Nov 07, 2018	31.25	31.57	31.18	31.52	4,037,529	+0.78(+2.54%)
Nov 06, 2018	30.74	30.83	30.64	30.74	2,590,902	-0.19(-0.62%)
Nov 05, 2018	30.64	31.04	30.57	30.93	3,702,566	+0.93(+3.12%)
Nov 02, 2018	30.39	30.44	29.90	30.00	3,854,959	-0.66(-2.14%)

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.