Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	32.51	33.06	32.51	33.03	10,124	+0.65(+2.01%)
Jan 30, 2019	32.47	32.47	32.38	32.38	1,214	+0.11(+0.33%)
Jan 29, 2019	32.21	32.31	32.17	32.27	10,207	+0.07(+0.23%)
Jan 28, 2019	32.07	32.22	32.07	32.20	2,999	-0.27(-0.84%)
Jan 25, 2019	32.39	32.59	32.39	32.47	722	+0.28(+0.86%)
Jan 24, 2019	32.24	32.30	32.19	32.19	1,255	-0.02(-0.06%)
Jan 23, 2019	32.37	32.41	32.17	32.21	1,320	-0.03(-0.09%)
Jan 22, 2019	32.44	32.44	32.24	32.24	2,129	-0.40(-1.22%)
Jan 18, 2019	32.68	32.70	32.59	32.64	5,880	+0.32(+0.99%)
Jan 17, 2019	32.32	32.33	32.28	32.32	2,098	-0.08(-0.24%)
Jan 16, 2019	32.47	32.47	32.40	32.40	1,666	+0.10(+0.30%)
Jan 15, 2019	32.28	32.30	32.22	32.30	3,145	+0.26(+0.82%)
Jan 14, 2019	32.01	32.09	31.95	32.04	59,264	-0.13(-0.42%)
Jan 11, 2019	31.96	32.17	31.96	32.17	1,856	-0.01(-0.04%)
Jan 10, 2019	32.07	32.19	32.07	32.19	1,294	+0.08(+0.25%)
Jan 09, 2019	32.17	32.17	31.93	32.11	3,445	+0.17(+0.52%)
Jan 08, 2019	31.88	31.94	31.65	31.94	7,685	+0.33(+1.05%)
Jan 07, 2019	31.56	31.61	31.56	31.61	909	+0.21(+0.67%)
Jan 04, 2019	30.94	31.45	30.90	31.40	3,920	+0.97(+3.18%)
Jan 03, 2019	30.59	30.86	30.42	30.43	2,289	-0.56(-1.81%)
Jan 02, 2019	30.64	31.64	30.64	30.99	130,638	-0.06(-0.19%)
Dec 31, 2018	31.12	31.20	30.92	31.05	7,427	+0.08(+0.25%)
Dec 28, 2018	31.02	31.33	30.79	30.97	119,664	+0.16(+0.53%)
Dec 27, 2018	30.37	30.81	29.79	30.81	44,273	+0.20(+0.66%)
Dec 26, 2018	29.60	30.60	29.28	30.60	13,190	+1.14(+3.88%)
Dec 24, 2018	29.94	30.09	29.46	29.46	112,546	-0.82(-2.72%)
Dec 21, 2018	30.71	31.17	30.28	30.28	7,117	-0.49(-1.61%)
Dec 20, 2018	31.22	31.24	30.50	30.78	15,699	-0.70(-2.22%)
Dec 19, 2018	31.98	32.34	31.41	31.48	5,027	-0.48(-1.49%)
Dec 18, 2018	32.16	32.16	31.72	31.95	5,348	-0.09(-0.27%)
Dec 17, 2018	32.27	32.49	32.04	32.04	18,872	-0.58(-1.77%)
Dec 14, 2018	32.99	33.02	32.61	32.61	724	-0.70(-2.09%)
Dec 13, 2018	33.33	33.38	33.31	33.31	704	-0.02(-0.06%)
Dec 12, 2018	33.49	33.59	33.33	33.33	12,638	+0.14(+0.44%)
Dec 11, 2018	33.19	33.19	33.19	33.19	126	+0.43(+1.33%)
Dec 10, 2018	32.62	32.78	32.58	32.75	1,566	-0.28(-0.85%)
Dec 07, 2018	33.78	33.78	32.95	33.03	2,381	-0.33(-0.98%)
Dec 06, 2018	33.13	33.36	33.13	33.36	3,322	-0.70(-2.04%)
Dec 04, 2018	34.67	34.67	34.06	34.06	1,449	-0.76(-2.19%)
Dec 03, 2018	34.93	34.93	34.72	34.82	2,799	+0.34(+0.98%)
Nov 30, 2018	34.26	34.51	34.26	34.48	39,033	+0.14(+0.39%)
Nov 29, 2018	34.15	34.36	34.09	34.34	6,052	+0.15(+0.45%)
Nov 28, 2018	33.60	34.19	33.60	34.19	1,683	+0.80(+2.41%)
Nov 27, 2018	33.23	33.39	33.17	33.39	2,472	+0.27(+0.81%)
Nov 26, 2018	33.12	33.12	33.12	33.12	436	+0.08(+0.23%)
Nov 21, 2018		33.04	33.04	33.04	0	+0.41(+1.24%)
Nov 20, 2018	32.95	33.04	32.64	32.64	39,256	-0.96(-2.85%)
Nov 19, 2018	33.69	33.71	33.42	33.59	9,088	-0.61(-1.78%)
Nov 16, 2018	34.09	34.21	34.09	34.20	4,348	+0.21(+0.62%)
Nov 15, 2018	33.69	34.06	33.69	33.99	3,036	+0.26(+0.78%)
Nov 14, 2018	33.77	33.95	33.73	33.73	1,934	-0.12(-0.35%)
Nov 13, 2018	34.03	34.03	33.84	33.84	1,179	-0.16(-0.48%)
Nov 12, 2018	34.38	34.38	34.01	34.01	516	-0.66(-1.89%)
Nov 09, 2018	34.61	34.66	34.46	34.66	3,727	-0.15(-0.43%)
Nov 08, 2018	35.08	35.08	34.76	34.81	3,255	-0.14(-0.41%)
Nov 07, 2018	34.79	34.96	34.79	34.95	8,943	+1.01(+2.97%)
Nov 05, 2018		33.94	33.94	33.94	0	+0.44(+1.31%)
Nov 02, 2018	33.79	33.79	33.50	33.50	1,035	-0.47(-1.39%)

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.