Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	31.75	32.70	31.73	32.57	50,605,244	+0.94(+2.98%)
Jan 30, 2019	31.01	31.76	30.98	31.63	44,983,132	+0.62(+1.99%)
Jan 29, 2019	30.05	31.07	30.02	31.01	64,077,792	+0.94(+3.14%)
Jan 28, 2019	30.81	30.83	30.03	30.07	49,041,968	-0.84(-2.73%)
Jan 25, 2019	31.26	31.38	30.81	30.91	44,737,320	-0.24(-0.76%)
Jan 24, 2019	31.78	31.79	30.90	31.15	42,897,912	-0.92(-2.87%)
Jan 23, 2019	31.94	32.10	31.61	32.07	30,512,350	-0.08(-0.26%)
Jan 22, 2019	32.26	32.47	31.89	32.15	36,725,496	-0.20(-0.61%)
Jan 18, 2019	32.60	32.62	32.15	32.35	48,168,556	+0.05(+0.14%)
Jan 17, 2019	31.91	32.45	31.82	32.31	30,016,200	+0.27(+0.85%)
Jan 16, 2019	32.40	32.55	31.97	32.03	37,435,308	-0.47(-1.45%)
Jan 15, 2019	32.40	32.89	32.27	32.50	32,175,878	+0.27(+0.85%)
Jan 14, 2019	32.37	32.43	32.08	32.23	21,596,488	-0.39(-1.19%)
Jan 11, 2019	32.20	32.62	32.06	32.62	26,273,568	+0.43(+1.35%)
Jan 10, 2019	32.88	32.88	31.97	32.18	49,480,592	-0.78(-2.38%)
Jan 09, 2019	33.06	33.22	32.86	32.97	23,958,056	-0.07(-0.21%)
Jan 08, 2019	33.13	33.24	32.82	33.04	24,215,234	+0.15(+0.46%)
Jan 07, 2019	32.76	33.18	32.60	32.88	26,146,562	+0.17(+0.53%)
Jan 04, 2019	32.28	32.97	32.14	32.71	33,858,316	+0.73(+2.28%)
Jan 03, 2019	32.89	32.97	31.91	31.98	35,792,656	-0.92(-2.80%)
Jan 02, 2019	32.80	33.09	32.43	32.90	32,836,842	-0.30(-0.92%)
Dec 31, 2018	32.87	33.26	32.78	33.20	25,611,904	+0.52(+1.61%)
Dec 28, 2018	32.72	33.12	32.56	32.68	31,782,220	+0.08(+0.26%)
Dec 27, 2018	31.80	32.59	31.38	32.59	35,706,136	+0.50(+1.56%)
Dec 26, 2018	30.93	32.10	30.75	32.09	31,637,568	+1.25(+4.04%)
Dec 24, 2018	31.80	31.92	30.82	30.84	24,669,168	-1.05(-3.29%)
Dec 21, 2018	31.67	32.61	31.53	31.89	77,242,728	-0.02(-0.05%)
Dec 20, 2018	31.73	32.26	31.59	31.91	42,964,184	-0.02(-0.05%)
Dec 19, 2018	32.58	32.70	31.61	31.92	46,072,568	-0.33(-1.01%)
Dec 18, 2018	33.07	33.09	31.98	32.25	37,332,612	-0.54(-1.65%)
Dec 17, 2018	33.09	33.45	32.69	32.79	48,210,400	-0.52(-1.58%)
Dec 14, 2018	33.53	33.56	33.03	33.32	41,191,968	-0.59(-1.73%)
Dec 13, 2018	33.82	34.15	33.63	33.90	26,395,514	+0.31(+0.93%)
Dec 12, 2018	33.74	34.12	33.58	33.59	25,171,684	+0.11(+0.34%)
Dec 11, 2018	33.53	33.86	33.14	33.48	29,813,734	-0.30(-0.88%)
Dec 10, 2018	33.58	33.89	32.76	33.77	32,663,164	+0.37(+1.09%)
Dec 07, 2018	34.09	34.19	33.22	33.41	34,879,276	-0.81(-2.36%)
Dec 06, 2018	33.91	34.22	33.18	34.21	39,977,524	-0.12(-0.35%)
Dec 04, 2018	35.17	35.35	34.31	34.34	35,802,160	-0.65(-1.85%)
Dec 03, 2018	35.27	35.28	34.81	34.98	32,160,834	-0.18(-0.52%)
Nov 30, 2018	34.50	35.19	34.44	35.17	56,196,344	+0.55(+1.58%)
Nov 29, 2018	34.05	34.86	34.00	34.62	30,988,102	+0.46(+1.36%)
Nov 28, 2018	33.69	34.17	33.55	34.15	24,013,740	+0.63(+1.88%)
Nov 27, 2018	32.86	33.58	32.69	33.52	24,653,860	+0.56(+1.68%)
Nov 26, 2018	32.95	33.08	32.62	32.97	23,002,128	+0.15(+0.46%)
Nov 23, 2018	32.67	33.12	32.56	32.81	11,030,975	+0.03(+0.09%)
Nov 21, 2018		32.78	32.78	32.78	0	-0.33(-0.99%)
Nov 20, 2018	33.48	33.77	33.01	33.11	28,648,556	-0.49(-1.47%)
Nov 19, 2018	33.18	33.67	33.10	33.61	29,181,746	+0.51(+1.54%)
Nov 16, 2018	32.78	33.30	32.64	33.10	30,689,086	+0.23(+0.69%)
Nov 15, 2018	32.48	33.00	32.21	32.87	31,977,924	+0.23(+0.70%)
Nov 14, 2018	33.29	33.35	32.49	32.64	35,354,336	-0.46(-1.40%)
Nov 13, 2018	33.72	33.82	32.97	33.10	25,144,220	-0.45(-1.34%)
Nov 12, 2018	33.68	33.89	33.39	33.55	26,425,694	-0.13(-0.38%)
Nov 09, 2018	33.26	33.93	33.26	33.68	32,482,796	+0.33(+0.98%)
Nov 08, 2018	33.36	33.62	33.07	33.35	32,051,218	-0.16(-0.48%)
Nov 07, 2018	32.74	33.64	32.68	33.51	46,248,364	+1.05(+3.23%)
Nov 06, 2018	32.90	32.90	32.22	32.47	27,895,128	-0.38(-1.17%)
Nov 05, 2018	32.33	32.93	32.33	32.85	27,185,232	+0.45(+1.37%)
Nov 02, 2018	33.03	33.09	32.07	32.41	30,446,464	-0.56(-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.