Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	32.49	32.78	32.35	32.71	969,474	+0.22(+0.67%)
Jan 30, 2019	32.28	32.59	32.15	32.49	1,479,947	+0.27(+0.85%)
Jan 29, 2019	32.17	32.24	31.99	32.22	1,003,061	+0.18(+0.56%)
Jan 28, 2019	32.06	32.20	31.94	32.04	739,853	-0.02(-0.05%)
Jan 25, 2019	31.94	32.25	31.77	32.06	2,301,168	+0.16(+0.51%)
Jan 24, 2019	31.95	32.09	31.21	31.89	2,165,348	-0.21(-0.66%)
Jan 23, 2019	32.16	32.24	31.88	32.10	355,647	-0.08(-0.24%)
Jan 22, 2019	32.25	32.35	31.67	32.18	421,809	-0.10(-0.31%)
Jan 18, 2019	32.39	32.51	32.20	32.28	507,106	-0.01(-0.02%)
Jan 17, 2019	31.83	32.32	31.83	32.29	716,703	+0.31(+0.98%)
Jan 16, 2019	31.82	32.10	31.81	31.98	360,470	+0.16(+0.49%)
Jan 15, 2019	31.69	32.10	31.60	31.82	468,183	+0.11(+0.34%)
Jan 14, 2019	32.21	32.30	31.70	31.71	402,771	-0.56(-1.74%)
Jan 11, 2019	32.47	32.62	32.18	32.28	338,113	-0.37(-1.13%)
Jan 10, 2019	32.55	32.85	32.07	32.64	520,460	+0.12(+0.36%)
Jan 09, 2019	32.50	32.82	32.36	32.53	1,430,407	-0.09(-0.26%)
Jan 08, 2019	32.78	32.97	32.40	32.61	808,027	-0.02(-0.05%)
Jan 07, 2019	32.99	33.11	32.40	32.63	554,480	-0.32(-0.97%)
Jan 04, 2019	33.07	33.07	32.46	32.95	1,992,478	+0.14(+0.43%)
Jan 03, 2019	33.40	33.86	32.71	32.81	1,461,597	-0.65(-1.94%)
Jan 02, 2019	33.01	33.56	33.01	33.46	1,126,585	+0.25(+0.75%)
Dec 31, 2018	33.43	33.46	32.77	33.21	378,155	-0.02(-0.07%)
Dec 28, 2018	33.38	33.52	32.96	33.23	509,920	-0.12(-0.35%)
Dec 27, 2018	33.22	33.57	32.93	33.35	645,600	-0.03(-0.09%)
Dec 26, 2018	33.63	33.85	33.16	33.38	608,713	-0.25(-0.74%)
Dec 24, 2018	34.31	34.32	33.47	33.63	416,405	-0.66(-1.92%)
Dec 21, 2018	34.07	34.79	33.89	34.28	1,049,265	+0.01(+0.02%)
Dec 20, 2018	34.19	34.73	33.70	34.28	657,240	+0.18(+0.53%)
Dec 19, 2018	33.75	34.72	33.68	34.10	525,374	+0.37(+1.09%)
Dec 18, 2018	34.51	34.57	33.32	33.73	869,847	-0.64(-1.86%)
Dec 17, 2018	35.28	35.35	34.25	34.37	758,655	-0.81(-2.29%)
Dec 14, 2018	35.11	35.41	34.94	35.18	239,992	+0.05(+0.16%)
Dec 13, 2018	35.35	35.66	34.93	35.12	936,160	-0.26(-0.73%)
Dec 12, 2018	34.80	35.59	34.71	35.38	1,526,189	+0.63(+1.82%)
Dec 11, 2018	34.16	34.79	34.05	34.75	1,497,301	+0.72(+2.11%)
Dec 10, 2018	34.23	34.36	33.96	34.03	1,353,319	-0.28(-0.82%)
Dec 07, 2018	34.92	35.05	34.28	34.31	1,700,290	-0.62(-1.77%)
Dec 06, 2018	34.74	34.97	33.66	34.93	14,778,575	-5.25(-13.06%)
Dec 04, 2018	40.26	40.28	40.03	40.17	2,177,718	-0.02(-0.06%)
Dec 03, 2018	40.66	40.66	40.15	40.19	1,440,105	-0.47(-1.15%)
Nov 30, 2018	40.79	40.84	40.65	40.66	1,368,189	-0.06(-0.15%)
Nov 29, 2018	40.80	40.80	40.66	40.73	1,247,182	+0.03(+0.06%)
Nov 28, 2018	40.67	40.71	40.63	40.70	716,273	+0.02(+0.04%)
Nov 27, 2018	40.65	40.72	40.59	40.68	807,707	+0.05(+0.13%)
Nov 26, 2018	40.69	40.70	40.56	40.63	691,022	-0.04(-0.10%)
Nov 23, 2018	40.63	40.72	40.62	40.67	209,114	-0.02(-0.04%)
Nov 21, 2018		40.68	40.68	40.68	0	-0.01(-0.02%)
Nov 20, 2018	40.68	40.75	40.54	40.69	810,391	+0.02(+0.06%)
Nov 19, 2018	40.64	40.71	40.51	40.67	587,894	+0.08(+0.19%)
Nov 16, 2018	40.86	40.86	40.50	40.59	969,940	-0.07(-0.17%)
Nov 15, 2018	40.55	40.66	40.36	40.66	859,525	+0.06(+0.15%)
Nov 14, 2018	40.66	40.75	40.60	40.60	979,144	-0.01(-0.02%)
Nov 13, 2018	40.67	40.82	40.59	40.61	1,126,154	-0.06(-0.15%)
Nov 12, 2018	40.90	40.90	40.67	40.67	438,622	-0.14(-0.34%)
Nov 09, 2018	40.69	40.82	40.63	40.81	579,928	+0.12(+0.29%)
Nov 08, 2018	40.54	40.79	40.51	40.69	880,743	+0.12(+0.29%)
Nov 07, 2018	40.28	40.72	40.28	40.58	947,911	+0.22(+0.54%)
Nov 06, 2018	40.40	40.53	40.33	40.36	455,117	-0.02(-0.06%)
Nov 05, 2018	40.57	40.71	40.34	40.38	650,249	-0.17(-0.42%)
Nov 02, 2018	40.61	40.62	40.44	40.55	518,598	+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.