Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	33.53	34.50	33.23	34.29	1,021,066	+0.69(+2.05%)
Jan 30, 2019	33.17	33.64	32.36	33.60	913,494	+0.60(+1.82%)
Jan 29, 2019	33.14	33.29	32.50	33.00	907,049	-0.44(-1.32%)
Jan 28, 2019	32.88	33.60	32.46	33.44	1,333,716	+0.36(+1.09%)
Jan 25, 2019	32.50	33.34	32.13	33.08	1,374,500	+0.95(+2.96%)
Jan 24, 2019	31.11	32.26	30.66	32.13	1,321,369	+1.01(+3.25%)
Jan 23, 2019	30.70	31.72	30.43	31.12	1,232,919	+0.51(+1.67%)
Jan 22, 2019	31.17	31.70	30.13	30.61	1,213,832	-1.35(-4.22%)
Jan 18, 2019	31.50	32.34	30.54	31.96	1,774,200	+2.29(+7.72%)
Jan 17, 2019	29.10	30.51	29.03	29.67	1,736,856	+0.28(+0.95%)
Jan 16, 2019	29.22	30.10	29.00	29.39	1,617,701	+0.08(+0.27%)
Jan 15, 2019	30.61	30.61	26.64	29.31	3,789,844	-1.82(-5.85%)
Jan 14, 2019	30.94	31.39	30.36	31.13	1,020,743	-0.27(-0.86%)
Jan 11, 2019	31.01	31.88	30.78	31.40	837,700	+0.31(+1.00%)
Jan 10, 2019	30.88	31.11	30.17	31.09	705,842	+0.05(+0.16%)
Jan 09, 2019	30.04	32.04	29.96	31.04	2,005,921	+1.04(+3.47%)
Jan 08, 2019	29.65	30.75	29.40	30.00	1,514,936	+0.74(+2.53%)
Jan 07, 2019	27.72	29.46	27.50	29.26	923,981	+1.58(+5.71%)
Jan 04, 2019	26.44	27.96	26.35	27.68	1,456,000	+1.41(+5.37%)
Jan 03, 2019	25.97	26.91	25.63	26.27	966,331	+0.06(+0.23%)
Jan 02, 2019	25.65	26.53	25.20	26.21	1,008,202	+0.31(+1.20%)
Dec 31, 2018	26.32	26.87	25.55	25.90	1,110,400	-0.31(-1.18%)
Dec 28, 2018	26.10	26.67	25.56	26.21	938,600	+0.20(+0.77%)
Dec 27, 2018	25.48	26.10	24.81	26.01	1,340,282	+0.17(+0.66%)
Dec 26, 2018	24.09	25.92	24.07	25.84	1,017,179	+1.84(+7.67%)
Dec 24, 2018	24.00	24.35	23.30	24.00	597,700	-0.27(-1.11%)
Dec 21, 2018	24.71	25.33	23.99	24.27	1,450,900	-0.41(-1.66%)
Dec 20, 2018	25.37	25.75	24.40	24.68	1,244,745	-0.84(-3.29%)
Dec 19, 2018	26.56	27.01	25.39	25.52	2,589,489	-1.01(-3.81%)
Dec 18, 2018	26.40	27.53	26.26	26.53	1,611,913	+0.28(+1.07%)
Dec 17, 2018	26.51	27.23	25.96	26.25	2,038,631	-0.51(-1.91%)
Dec 14, 2018	26.98	27.51	26.52	26.76	1,302,700	-0.58(-2.12%)
Dec 13, 2018	28.68	29.37	26.98	27.34	1,360,417	-1.29(-4.51%)
Dec 12, 2018	29.74	29.85	28.57	28.63	975,731	-0.74(-2.52%)
Dec 11, 2018	29.92	30.83	29.04	29.37	957,179	-0.19(-0.64%)
Dec 10, 2018	30.07	30.47	27.71	29.56	1,425,144	-0.71(-2.35%)
Dec 07, 2018	31.96	32.95	30.06	30.27	1,138,300	-1.98(-6.14%)
Dec 06, 2018	31.47	32.31	29.85	32.25	2,183,581	-0.02(-0.06%)
Dec 04, 2018	34.29	34.69	31.92	32.27	1,504,100	-2.04(-5.95%)
Dec 03, 2018	34.22	34.94	33.22	34.31	2,951,332	+1.18(+3.56%)
Nov 30, 2018	33.40	34.04	32.93	33.13	927,000	-0.35(-1.05%)
Nov 29, 2018	33.50	33.83	32.59	33.48	965,712	-0.09(-0.27%)
Nov 28, 2018	31.72	33.73	31.69	33.57	1,184,212	+2.14(+6.81%)
Nov 27, 2018	33.06	33.06	30.53	31.43	1,589,643	-1.91(-5.73%)
Nov 26, 2018	33.17	33.85	32.76	33.34	1,239,052	+0.73(+2.24%)
Nov 23, 2018	32.54	33.27	32.26	32.61	326,400	-0.12(-0.37%)
Nov 21, 2018		32.73	32.73	32.73	0	+0.90(+2.83%)
Nov 20, 2018	31.54	32.32	31.05	31.83	1,096,692	-0.41(-1.27%)
Nov 19, 2018	33.75	33.94	31.93	32.24	1,946,169	-1.55(-4.59%)
Nov 16, 2018	33.10	33.95	32.40	33.79	2,258,000	+0.28(+0.84%)
Nov 15, 2018	31.96	33.84	31.55	33.51	2,452,380	+1.11(+3.43%)
Nov 14, 2018	32.27	33.10	31.95	32.40	1,141,991	+0.61(+1.92%)
Nov 13, 2018	31.18	32.28	30.99	31.79	1,062,060	+0.56(+1.79%)
Nov 12, 2018	31.58	32.09	30.98	31.23	1,674,943	-1.06(-3.28%)
Nov 09, 2018	32.45	32.83	31.92	32.29	1,255,900	-0.31(-0.95%)
Nov 08, 2018	32.77	33.66	32.09	32.60	1,719,658	-0.24(-0.73%)
Nov 07, 2018	32.98	33.17	31.82	32.84	1,884,174	+0.27(+0.83%)
Nov 06, 2018	31.59	32.80	31.35	32.57	2,074,318	+0.92(+2.91%)
Nov 05, 2018	31.90	32.47	30.88	31.65	2,784,273	-0.33(-1.03%)
Nov 02, 2018	32.63	33.48	30.62	31.98	3,459,500	+0.25(+0.79%)

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.