Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	35.06	35.89	34.86	35.81	2,090,108	+0.37(+1.05%)
Jan 30, 2019	34.91	35.61	34.81	35.43	1,929,652	+0.50(+1.43%)
Jan 29, 2019	34.93	35.07	34.64	34.94	1,411,410	+0.21(+0.60%)
Jan 28, 2019	34.28	34.83	34.05	34.73	1,590,604	+0.33(+0.95%)
Jan 25, 2019	34.33	34.70	34.30	34.40	1,598,855	+0.38(+1.12%)
Jan 24, 2019	33.71	34.16	33.54	34.02	1,262,646	+0.33(+0.97%)
Jan 23, 2019	34.77	34.77	33.46	33.69	1,786,828	-0.83(-2.42%)
Jan 22, 2019	34.28	34.55	34.09	34.53	1,970,213	+0.32(+0.93%)
Jan 18, 2019	33.81	34.61	33.81	34.21	1,450,586	+0.53(+1.56%)
Jan 17, 2019	33.16	33.94	33.16	33.68	966,194	+0.35(+1.06%)
Jan 16, 2019	33.24	33.49	33.14	33.33	1,487,583	+0.09(+0.27%)
Jan 15, 2019	32.98	33.27	32.81	33.24	862,447	+0.17(+0.52%)
Jan 14, 2019	32.98	33.22	32.71	33.07	1,246,814	-0.08(-0.25%)
Jan 11, 2019	32.64	33.29	32.46	33.15	1,572,710	+0.44(+1.33%)
Jan 10, 2019	31.92	32.92	31.91	32.71	1,259,580	+0.74(+2.32%)
Jan 09, 2019	32.56	32.78	31.94	31.97	1,745,984	-0.71(-2.16%)
Jan 08, 2019	32.63	32.90	32.45	32.68	1,968,098	+0.44(+1.38%)
Jan 07, 2019	32.15	32.69	31.93	32.23	1,668,054	+0.10(+0.31%)
Jan 04, 2019	31.88	32.36	31.65	32.13	1,758,818	+0.65(+2.07%)
Jan 03, 2019	31.76	32.12	31.23	31.48	1,671,786	-0.53(-1.67%)
Jan 02, 2019	31.27	32.02	31.13	32.02	2,267,784	+0.44(+1.38%)
Dec 31, 2018	31.04	31.70	31.04	31.58	1,182,952	+0.57(+1.84%)
Dec 28, 2018	31.48	31.63	30.92	31.01	1,715,904	-0.34(-1.10%)
Dec 27, 2018	30.48	31.37	30.14	31.35	1,808,873	+0.41(+1.32%)
Dec 26, 2018	29.99	30.96	29.70	30.95	1,663,918	+1.02(+3.42%)
Dec 24, 2018	30.40	30.45	29.75	29.92	839,749	-0.57(-1.87%)
Dec 21, 2018	31.17	32.00	30.48	30.49	3,657,853	-0.64(-2.07%)
Dec 20, 2018	31.29	31.78	31.01	31.14	3,704,984	-0.29(-0.92%)
Dec 19, 2018	30.91	32.33	30.91	31.43	3,956,895	+0.64(+2.09%)
Dec 18, 2018	31.17	31.53	30.66	30.78	2,928,752	+0.16(+0.53%)
Dec 17, 2018	30.29	30.86	29.77	30.62	4,433,237	-0.15(-0.47%)
Dec 14, 2018	31.08	31.90	30.35	30.77	4,880,851	+1.40(+4.75%)
Dec 13, 2018	30.42	30.49	29.31	29.37	2,218,004	-0.96(-3.17%)
Dec 12, 2018	31.12	31.24	30.31	30.33	2,982,084	-0.35(-1.15%)
Dec 11, 2018	31.33	31.49	30.56	30.68	2,049,389	-0.18(-0.59%)
Dec 10, 2018	31.16	31.44	30.74	30.86	2,334,283	-0.27(-0.87%)
Dec 07, 2018	31.58	31.82	30.86	31.14	2,220,945	-0.48(-1.52%)
Dec 06, 2018	30.96	31.67	30.68	31.62	3,332,522	+0.21(+0.66%)
Dec 04, 2018	32.55	32.69	31.23	31.41	2,779,913	-1.27(-3.89%)
Dec 03, 2018	33.30	33.56	32.29	32.68	2,063,567	-0.28(-0.85%)
Nov 30, 2018	32.88	33.19	32.63	32.96	2,469,482	+0.11(+0.33%)
Nov 29, 2018	33.41	33.57	32.84	32.85	1,861,444	-0.65(-1.94%)
Nov 28, 2018	33.48	33.75	32.96	33.50	1,766,761	+0.21(+0.62%)
Nov 27, 2018	33.25	33.82	33.12	33.29	2,110,967	-0.11(-0.32%)
Nov 26, 2018	33.97	34.07	33.32	33.40	2,673,557	-0.40(-1.17%)
Nov 23, 2018	32.91	33.95	32.74	33.80	1,009,980	+0.77(+2.32%)
Nov 21, 2018		33.03	33.03	33.03	0	+0.42(+1.30%)
Nov 20, 2018	32.55	33.31	32.37	32.61	2,152,940	-0.23(-0.71%)
Nov 19, 2018	33.13	33.79	32.74	32.84	2,568,244	-0.31(-0.93%)
Nov 16, 2018	32.81	33.45	32.55	33.15	6,120,951	+0.20(+0.60%)
Nov 15, 2018	31.56	33.07	31.51	32.95	2,398,603	+1.06(+3.31%)
Nov 14, 2018	31.91	32.42	31.81	31.90	2,291,975	+0.25(+0.80%)
Nov 13, 2018	31.62	32.19	31.46	31.64	2,385,144	+0.11(+0.34%)
Nov 12, 2018	31.67	31.83	31.37	31.54	1,974,231	-0.14(-0.43%)
Nov 09, 2018	31.73	31.99	31.23	31.67	2,356,548	-0.23(-0.71%)
Nov 08, 2018	31.46	32.28	31.35	31.90	3,164,721	+0.27(+0.86%)
Nov 07, 2018	30.94	31.64	30.54	31.63	3,241,035	+0.88(+2.88%)
Nov 06, 2018	30.39	31.16	30.39	30.74	2,764,297	+0.21(+0.68%)
Nov 05, 2018	29.99	30.99	29.84	30.53	3,334,164	+0.51(+1.71%)
Nov 02, 2018	30.31	30.44	29.52	30.02	3,627,973	-0.21(-0.69%)

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.