Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	32.51	32.80	32.37	32.73	968,896	+0.22(+0.67%)
Jan 30, 2019	32.30	32.61	32.17	32.51	1,479,065	+0.27(+0.85%)
Jan 29, 2019	32.19	32.26	32.01	32.24	1,002,463	+0.18(+0.56%)
Jan 28, 2019	32.08	32.22	31.96	32.06	739,412	-0.02(-0.05%)
Jan 25, 2019	31.96	32.27	31.79	32.08	2,299,797	+0.16(+0.51%)
Jan 24, 2019	31.97	32.11	31.22	31.91	2,164,058	-0.21(-0.66%)
Jan 23, 2019	32.18	32.26	31.90	32.12	355,435	-0.08(-0.24%)
Jan 22, 2019	32.27	32.37	31.69	32.20	421,557	-0.10(-0.31%)
Jan 18, 2019	32.41	32.53	32.22	32.30	506,804	-0.01(-0.02%)
Jan 17, 2019	31.85	32.33	31.85	32.31	716,276	+0.31(+0.98%)
Jan 16, 2019	31.84	32.12	31.83	32.00	360,255	+0.16(+0.49%)
Jan 15, 2019	31.71	32.12	31.61	31.84	467,904	+0.11(+0.35%)
Jan 14, 2019	32.22	32.32	31.72	31.73	402,531	-0.56(-1.74%)
Jan 11, 2019	32.49	32.64	32.20	32.30	337,912	-0.37(-1.13%)
Jan 10, 2019	32.57	32.87	32.09	32.66	520,150	+0.12(+0.36%)
Jan 09, 2019	32.52	32.83	32.38	32.55	1,429,555	-0.09(-0.26%)
Jan 08, 2019	32.80	32.99	32.42	32.63	807,546	-0.02(-0.05%)
Jan 07, 2019	33.01	33.13	32.42	32.65	554,150	-0.32(-0.97%)
Jan 04, 2019	33.09	33.09	32.48	32.97	1,991,291	+0.14(+0.43%)
Jan 03, 2019	33.42	33.88	32.73	32.83	1,460,726	-0.65(-1.94%)
Jan 02, 2019	33.03	33.58	33.03	33.48	1,125,913	+0.25(+0.75%)
Dec 31, 2018	33.45	33.48	32.79	33.23	377,929	-0.02(-0.07%)
Dec 28, 2018	33.40	33.54	32.98	33.25	509,617	-0.12(-0.35%)
Dec 27, 2018	33.24	33.59	32.95	33.37	645,215	-0.03(-0.09%)
Dec 26, 2018	33.65	33.87	33.18	33.40	608,350	-0.25(-0.74%)
Dec 24, 2018	34.33	34.34	33.49	33.65	416,157	-0.66(-1.92%)
Dec 21, 2018	34.09	34.81	33.91	34.31	1,048,640	+0.01(+0.02%)
Dec 20, 2018	34.21	34.75	33.72	34.30	656,848	+0.18(+0.53%)
Dec 19, 2018	33.77	34.74	33.70	34.12	525,061	+0.37(+1.09%)
Dec 18, 2018	34.53	34.59	33.34	33.75	869,329	-0.64(-1.87%)
Dec 17, 2018	35.30	35.37	34.27	34.39	758,203	-0.81(-2.29%)
Dec 14, 2018	35.13	35.43	34.96	35.20	239,849	+0.05(+0.16%)
Dec 13, 2018	35.37	35.68	34.95	35.14	935,602	-0.26(-0.73%)
Dec 12, 2018	34.82	35.61	34.73	35.40	1,525,280	+0.63(+1.82%)
Dec 11, 2018	34.18	34.81	34.07	34.77	1,496,408	+0.72(+2.11%)
Dec 10, 2018	34.25	34.38	33.98	34.05	1,352,513	-0.28(-0.82%)
Dec 07, 2018	34.94	35.07	34.31	34.33	1,699,277	-0.62(-1.77%)
Dec 06, 2018	34.76	34.99	33.68	34.95	14,769,770	-5.25(-13.06%)
Dec 04, 2018	40.28	40.30	40.05	40.20	2,176,420	-0.02(-0.06%)
Dec 03, 2018	40.68	40.68	40.17	40.22	1,439,247	-0.47(-1.15%)
Nov 30, 2018	40.81	40.86	40.67	40.69	1,367,374	-0.06(-0.15%)
Nov 29, 2018	40.83	40.83	40.68	40.75	1,246,439	+0.03(+0.06%)
Nov 28, 2018	40.69	40.73	40.65	40.72	715,846	+0.02(+0.04%)
Nov 27, 2018	40.68	40.74	40.62	40.71	807,226	+0.05(+0.13%)
Nov 26, 2018	40.72	40.72	40.58	40.65	690,610	-0.04(-0.10%)
Nov 23, 2018	40.65	40.74	40.65	40.69	208,989	-0.02(-0.04%)
Nov 21, 2018		40.71	40.71	40.71	0	-0.01(-0.02%)
Nov 20, 2018	40.70	40.77	40.56	40.72	809,908	+0.02(+0.06%)
Nov 19, 2018	40.66	40.73	40.54	40.69	587,543	+0.08(+0.19%)
Nov 16, 2018	40.89	40.89	40.52	40.62	969,363	-0.07(-0.17%)
Nov 15, 2018	40.58	40.69	40.38	40.69	859,013	+0.06(+0.15%)
Nov 14, 2018	40.69	40.77	40.62	40.62	978,561	-0.01(-0.02%)
Nov 13, 2018	40.69	40.85	40.62	40.63	1,125,483	-0.06(-0.15%)
Nov 12, 2018	40.93	40.93	40.69	40.69	438,361	-0.14(-0.34%)
Nov 09, 2018	40.72	40.84	40.65	40.83	579,583	+0.12(+0.29%)
Nov 08, 2018	40.56	40.82	40.54	40.72	880,218	+0.12(+0.29%)
Nov 07, 2018	40.31	40.74	40.31	40.60	947,346	+0.22(+0.54%)
Nov 06, 2018	40.42	40.55	40.35	40.38	454,846	-0.02(-0.06%)
Nov 05, 2018	40.59	40.73	40.37	40.41	649,862	-0.17(-0.42%)
Nov 02, 2018	40.63	40.65	40.46	40.58	518,289	+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.