Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	32.23	33.19	32.20	33.06	49,858,576	+0.96(+2.98%)
Jan 30, 2019	31.48	32.23	31.45	32.10	44,319,420	+0.63(+1.99%)
Jan 29, 2019	30.50	31.54	30.47	31.48	63,132,348	+0.96(+3.14%)
Jan 28, 2019	31.27	31.29	30.48	30.52	48,318,372	-0.86(-2.73%)
Jan 25, 2019	31.73	31.85	31.27	31.38	44,077,232	-0.24(-0.76%)
Jan 24, 2019	32.26	32.26	31.36	31.62	42,264,964	-0.93(-2.87%)
Jan 23, 2019	32.42	32.58	32.08	32.55	30,062,150	-0.08(-0.26%)
Jan 22, 2019	32.74	32.96	32.37	32.63	36,183,624	-0.20(-0.61%)
Jan 18, 2019	33.09	33.11	32.63	32.84	47,457,848	+0.05(+0.14%)
Jan 17, 2019	32.39	32.94	32.29	32.79	29,573,322	+0.28(+0.85%)
Jan 16, 2019	32.88	33.04	32.45	32.51	36,882,964	-0.48(-1.45%)
Jan 15, 2019	32.89	33.38	32.76	32.99	31,701,134	+0.28(+0.85%)
Jan 14, 2019	32.85	32.91	32.56	32.71	21,277,838	-0.39(-1.19%)
Jan 11, 2019	32.68	33.11	32.54	33.11	25,885,910	+0.44(+1.35%)
Jan 10, 2019	33.37	33.38	32.45	32.67	48,750,520	-0.80(-2.38%)
Jan 09, 2019	33.55	33.72	33.35	33.46	23,604,564	-0.07(-0.21%)
Jan 08, 2019	33.63	33.74	33.31	33.53	23,857,946	+0.15(+0.46%)
Jan 07, 2019	33.25	33.68	33.09	33.38	25,760,778	+0.18(+0.53%)
Jan 04, 2019	32.77	33.46	32.62	33.20	33,358,748	+0.74(+2.28%)
Jan 03, 2019	33.38	33.46	32.39	32.46	35,264,544	-0.93(-2.80%)
Jan 02, 2019	33.29	33.58	32.91	33.39	32,352,346	-0.31(-0.92%)
Dec 31, 2018	33.36	33.76	33.28	33.70	25,234,008	+0.53(+1.61%)
Dec 28, 2018	33.21	33.61	33.05	33.17	31,313,282	+0.08(+0.26%)
Dec 27, 2018	32.28	33.08	31.85	33.08	35,179,304	+0.51(+1.56%)
Dec 26, 2018	31.39	32.58	31.21	32.57	31,170,766	+1.27(+4.04%)
Dec 24, 2018	32.28	32.40	31.28	31.31	24,305,182	-1.07(-3.29%)
Dec 21, 2018	32.15	33.10	32.00	32.37	76,103,032	-0.02(-0.05%)
Dec 20, 2018	32.20	32.74	32.06	32.39	42,330,260	-0.02(-0.05%)
Dec 19, 2018	33.07	33.19	32.09	32.40	45,392,780	-0.33(-1.01%)
Dec 18, 2018	33.56	33.58	32.46	32.73	36,781,784	-0.55(-1.65%)
Dec 17, 2018	33.58	33.95	33.18	33.28	47,499,072	-0.53(-1.58%)
Dec 14, 2018	34.03	34.06	33.53	33.82	40,584,192	-0.59(-1.73%)
Dec 13, 2018	34.33	34.66	34.13	34.41	26,006,058	+0.32(+0.93%)
Dec 12, 2018	34.24	34.63	34.09	34.09	24,800,284	+0.12(+0.34%)
Dec 11, 2018	34.03	34.36	33.64	33.98	29,373,842	-0.30(-0.88%)
Dec 10, 2018	34.08	34.40	33.25	34.28	32,181,230	+0.37(+1.09%)
Dec 07, 2018	34.60	34.70	33.72	33.91	34,364,640	-0.82(-2.36%)
Dec 06, 2018	34.42	34.73	33.68	34.73	39,387,672	-0.12(-0.35%)
Dec 04, 2018	35.69	35.88	34.83	34.85	35,273,912	-0.66(-1.85%)
Dec 03, 2018	35.80	35.81	35.33	35.51	31,686,310	-0.19(-0.52%)
Nov 30, 2018	35.01	35.72	34.96	35.69	55,367,184	+0.56(+1.58%)
Nov 29, 2018	34.56	35.38	34.51	35.14	30,530,882	+0.47(+1.36%)
Nov 28, 2018	34.19	34.68	34.05	34.66	23,659,424	+0.64(+1.88%)
Nov 27, 2018	33.35	34.09	33.17	34.02	24,290,100	+0.56(+1.68%)
Nov 26, 2018	33.45	33.58	33.11	33.46	22,662,740	+0.15(+0.46%)
Nov 23, 2018	33.16	33.62	33.04	33.31	10,868,217	+0.03(+0.09%)
Nov 21, 2018		33.28	33.28	33.28	0	-0.33(-0.99%)
Nov 20, 2018	33.98	34.27	33.51	33.61	28,225,856	-0.50(-1.47%)
Nov 19, 2018	33.68	34.18	33.59	34.11	28,751,180	+0.52(+1.54%)
Nov 16, 2018	33.28	33.80	33.13	33.59	30,236,278	+0.23(+0.69%)
Nov 15, 2018	32.97	33.49	32.70	33.36	31,506,100	+0.23(+0.70%)
Nov 14, 2018	33.78	33.85	32.97	33.13	34,832,692	-0.47(-1.40%)
Nov 13, 2018	34.22	34.33	33.47	33.60	24,773,224	-0.46(-1.34%)
Nov 12, 2018	34.19	34.39	33.89	34.06	26,035,792	-0.13(-0.38%)
Nov 09, 2018	33.75	34.44	33.75	34.19	32,003,524	+0.33(+0.98%)
Nov 08, 2018	33.86	34.12	33.56	33.85	31,578,312	-0.16(-0.48%)
Nov 07, 2018	33.23	34.14	33.17	34.02	45,565,984	+1.06(+3.23%)
Nov 06, 2018	33.39	33.40	32.71	32.95	27,483,544	-0.39(-1.17%)
Nov 05, 2018	32.81	33.42	32.81	33.34	26,784,120	+0.45(+1.37%)
Nov 02, 2018	33.53	33.59	32.55	32.89	29,997,234	-0.57(-1.69%)

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.