Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	33.49	33.63	33.44	33.53	319,149	-0.07(-0.22%)
Jan 30, 2019	33.29	33.72	33.21	33.61	1,082,154	+0.40(+1.20%)
Jan 29, 2019	33.26	33.36	33.16	33.21	236,129	+0.18(+0.53%)
Jan 28, 2019	32.98	33.06	32.92	33.03	163,706	-0.18(-0.55%)
Jan 25, 2019	33.13	33.28	33.13	33.22	82,461	+0.37(+1.12%)
Jan 24, 2019	32.81	32.89	32.70	32.85	85,785	+0.07(+0.20%)
Jan 23, 2019	32.87	32.90	32.62	32.78	134,142	+0.18(+0.56%)
Jan 22, 2019	32.74	32.82	32.56	32.60	281,989	-0.57(-1.71%)
Jan 18, 2019	33.11	33.17	33.02	33.17	203,333	+0.39(+1.19%)
Jan 17, 2019	32.52	32.86	32.52	32.77	523,218	+0.05(+0.15%)
Jan 16, 2019	32.65	32.80	32.65	32.72	84,485	+0.07(+0.23%)
Jan 15, 2019	32.52	32.66	32.47	32.65	82,860	+0.17(+0.51%)
Jan 14, 2019	32.38	32.58	32.38	32.48	225,701	-0.10(-0.31%)
Jan 11, 2019	32.54	32.67	32.49	32.58	135,876	-0.18(-0.53%)
Jan 10, 2019	32.51	32.78	32.51	32.76	86,651	+0.12(+0.36%)
Jan 09, 2019	32.55	32.69	32.48	32.64	231,070	+0.36(+1.11%)
Jan 08, 2019	32.34	32.38	32.18	32.28	102,280	+0.17(+0.55%)
Jan 07, 2019	31.98	32.23	31.97	32.11	256,170	+0.12(+0.36%)
Jan 04, 2019	31.54	32.07	31.54	31.99	117,871	+0.97(+3.14%)
Jan 03, 2019	31.20	31.21	30.94	31.02	365,356	-0.20(-0.64%)
Jan 02, 2019	30.80	31.25	30.80	31.22	237,606	-0.04(-0.13%)
Dec 31, 2018	31.38	31.43	31.15	31.26	677,459	+0.02(+0.05%)
Dec 28, 2018	31.32	31.40	31.12	31.24	867,110	+0.26(+0.83%)
Dec 27, 2018	30.53	31.01	30.35	30.98	1,032,668	-0.02(-0.05%)
Dec 26, 2018	30.39	31.02	30.17	31.00	2,044,782	+0.77(+2.54%)
Dec 24, 2018	30.60	30.75	30.23	30.23	1,704,692	-0.38(-1.24%)
Dec 21, 2018	30.91	31.11	30.53	30.61	3,446,100	-0.52(-1.67%)
Dec 20, 2018	31.28	31.40	31.05	31.13	1,700,918	-0.12(-0.40%)
Dec 19, 2018	31.72	31.93	31.14	31.26	292,675	-0.29(-0.92%)
Dec 18, 2018	31.70	31.77	31.45	31.55	582,067	+0.05(+0.16%)
Dec 17, 2018	31.84	31.84	31.41	31.50	1,616,674	-0.29(-0.91%)
Dec 14, 2018	31.88	32.00	31.79	31.79	951,904	-0.46(-1.43%)
Dec 13, 2018	32.24	32.35	32.15	32.25	803,707	+0.02(+0.08%)
Dec 12, 2018	32.22	32.42	32.20	32.22	740,713	+0.50(+1.59%)
Dec 11, 2018	31.96	32.02	31.55	31.72	237,701	+0.02(+0.05%)
Dec 10, 2018	31.83	31.88	31.39	31.70	1,331,722	-0.29(-0.90%)
Dec 07, 2018	32.30	32.47	31.89	31.99	183,845	-0.31(-0.95%)
Dec 06, 2018	32.04	32.30	31.65	32.30	2,516,707	-0.28(-0.86%)
Dec 04, 2018	33.30	33.30	32.52	32.58	140,516	-0.87(-2.59%)
Dec 03, 2018	33.52	33.53	33.33	33.45	104,665	+0.43(+1.30%)
Nov 30, 2018	32.97	33.04	32.88	33.02	102,754	-0.23(-0.70%)
Nov 29, 2018	33.12	33.28	33.03	33.25	126,786	-0.14(-0.42%)
Nov 28, 2018	33.01	33.39	32.80	33.39	238,461	+0.44(+1.33%)
Nov 27, 2018	32.90	32.98	32.84	32.95	93,534	-0.17(-0.50%)
Nov 26, 2018	32.99	33.18	32.95	33.12	178,063	+0.55(+1.67%)
Nov 23, 2018	32.53	32.66	32.53	32.57	672,324	-0.33(-1.00%)
Nov 21, 2018		32.90	32.90	32.90	0	+0.43(+1.32%)
Nov 20, 2018	32.63	32.73	32.39	32.47	2,070,653	-0.52(-1.58%)
Nov 19, 2018	33.21	33.23	32.91	32.99	93,378	-0.26(-0.77%)
Nov 16, 2018	33.02	33.31	33.02	33.25	137,732	+0.05(+0.15%)
Nov 15, 2018	32.83	33.27	32.83	33.20	1,429,835	+0.06(+0.17%)
Nov 14, 2018	33.35	33.35	32.93	33.14	89,633	+0.07(+0.20%)
Nov 13, 2018	33.02	33.32	32.97	33.07	580,290	+0.13(+0.40%)
Nov 12, 2018	33.26	33.27	32.91	32.94	984,856	-0.50(-1.48%)
Nov 09, 2018	33.46	33.51	33.33	33.44	135,070	-0.22(-0.66%)
Nov 08, 2018	33.86	33.91	33.63	33.66	145,568	-0.33(-0.97%)
Nov 07, 2018	33.88	34.01	33.77	33.99	45,564	+0.40(+1.18%)
Nov 06, 2018	33.45	33.59	33.40	33.59	93,602	+0.17(+0.52%)
Nov 05, 2018	33.44	33.52	33.35	33.42	180,469	+0.05(+0.15%)
Nov 02, 2018	33.64	33.66	33.23	33.37	975,021	+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.