Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	31.77	32.34	31.61	32.00	1,894,398	+0.31(+0.98%)
Jan 30, 2019	31.34	31.72	30.72	31.69	1,970,175	+0.72(+2.32%)
Jan 29, 2019	30.48	31.07	30.40	30.97	1,437,629	+0.78(+2.58%)
Jan 28, 2019	30.20	30.20	29.78	30.19	1,249,184	-0.15(-0.49%)
Jan 25, 2019	30.25	30.88	29.72	30.34	1,659,083	+0.71(+2.40%)
Jan 24, 2019	29.58	29.88	29.34	29.63	1,207,917	+0.25(+0.85%)
Jan 23, 2019	29.91	30.22	29.30	29.38	1,746,201	-0.44(-1.48%)
Jan 22, 2019	30.58	30.58	29.60	29.82	1,368,978	-0.88(-2.87%)
Jan 21, 2019	30.76	30.76	30.20	30.70	399,583	+0.07(+0.23%)
Jan 18, 2019	30.70	30.99	30.41	30.63	1,674,209	+0.15(+0.49%)
Jan 17, 2019	29.64	30.75	29.39	30.48	1,451,595	+0.45(+1.50%)
Jan 16, 2019	30.13	30.21	29.52	30.03	1,205,813	+0.03(+0.10%)
Jan 15, 2019	30.47	30.51	29.76	30.00	1,155,656	-0.11(-0.37%)
Jan 14, 2019	29.98	30.51	29.83	30.11	1,069,577	-0.11(-0.36%)
Jan 11, 2019	30.14	30.47	29.71	30.22	1,421,312	+0.04(+0.13%)
Jan 10, 2019	29.80	30.36	29.54	30.18	1,666,787	-0.03(-0.10%)
Jan 09, 2019	29.56	30.53	29.48	30.21	1,895,667	+0.97(+3.32%)
Jan 08, 2019	28.47	29.73	28.44	29.24	2,146,692	+1.13(+4.02%)
Jan 07, 2019	28.37	28.50	28.00	28.11	1,230,053	-0.01(-0.04%)
Jan 04, 2019	27.74	28.33	27.34	28.12	2,033,633	+1.34(+5.00%)
Jan 03, 2019	28.32	28.45	26.70	26.78	2,013,310	-1.73(-6.07%)
Jan 02, 2019	28.50	28.79	27.99	28.51	1,595,195	-0.88(-2.99%)
Dec 31, 2018		29.39	29.39	29.39	0	+0.61(+2.12%)
Dec 28, 2018	29.78	29.92	28.69	28.78	1,447,823	-0.69(-2.34%)
Dec 27, 2018	28.78	29.58	28.47	29.47	1,460,844	+1.62(+5.82%)
Dec 24, 2018		27.85	27.85	27.85	0	-0.35(-1.24%)
Dec 21, 2018	28.92	29.06	27.97	28.20	3,770,571	-0.22(-0.77%)
Dec 20, 2018	28.28	28.76	27.69	28.42	1,795,857	+0.39(+1.39%)
Dec 19, 2018	29.52	30.12	27.84	28.03	2,170,179	-1.11(-3.81%)
Dec 18, 2018	29.26	29.89	28.97	29.14	2,549,611	+0.10(+0.34%)
Dec 17, 2018	29.85	30.10	28.90	29.04	1,541,330	-0.72(-2.42%)
Dec 14, 2018	29.47	30.37	29.43	29.76	1,714,148	-0.48(-1.59%)
Dec 13, 2018	30.37	30.44	29.90	30.24	2,027,436	+0.37(+1.24%)
Dec 12, 2018	29.76	30.42	29.68	29.87	2,291,022	+0.55(+1.88%)
Dec 11, 2018	29.00	29.79	28.77	29.32	2,213,296	+1.10(+3.90%)
Dec 10, 2018	28.49	29.05	27.50	28.22	1,621,134	-0.33(-1.16%)
Dec 07, 2018	29.07	29.85	28.49	28.55	2,215,287	-0.06(-0.21%)
Dec 06, 2018	29.24	29.27	28.06	28.61	2,943,703	-1.27(-4.25%)
Dec 05, 2018	28.81	30.04	28.81	29.88	1,051,593	+1.10(+3.82%)
Dec 04, 2018	28.49	29.38	28.45	28.78	2,469,830	+0.59(+2.09%)
Dec 03, 2018	28.25	28.64	27.36	28.19	2,317,096	+1.28(+4.76%)
Nov 30, 2018	26.21	27.15	26.16	26.91	1,887,866	+0.28(+1.05%)
Nov 29, 2018	27.21	27.55	26.57	26.63	1,704,808	-0.65(-2.38%)
Nov 28, 2018	25.94	27.33	25.80	27.28	1,451,625	+1.49(+5.78%)
Nov 27, 2018	26.17	26.17	24.95	25.79	2,196,430	-0.84(-3.15%)
Nov 26, 2018	26.60	27.04	26.49	26.63	1,648,126	+0.18(+0.68%)
Nov 23, 2018	27.27	27.28	26.30	26.45	850,829	-1.12(-4.06%)
Nov 22, 2018	27.80	27.99	27.52	27.57	278,967	-0.21(-0.76%)
Nov 21, 2018	27.51	28.23	27.49	27.78	1,769,788	+0.54(+1.98%)
Nov 20, 2018	27.70	27.71	26.57	27.24	1,859,316	-1.07(-3.78%)
Nov 19, 2018	28.92	29.00	28.10	28.31	1,159,826	-0.56(-1.94%)
Nov 16, 2018	28.89	29.33	28.35	28.87	1,125,202	-0.14(-0.48%)
Nov 15, 2018	28.02	29.48	27.69	29.01	2,070,395	+1.01(+3.61%)
Nov 14, 2018	27.40	28.46	27.39	28.00	1,171,831	+0.53(+1.93%)
Nov 13, 2018	27.09	28.44	27.09	27.47	1,384,511	+0.18(+0.66%)
Nov 12, 2018	27.56	27.78	26.97	27.29	1,364,664	-0.23(-0.84%)
Nov 09, 2018	26.03	27.74	26.03	27.52	1,486,235	-0.27(-0.97%)
Nov 08, 2018	28.43	28.48	27.50	27.79	1,552,691	-0.73(-2.56%)
Nov 07, 2018	28.10	28.54	27.68	28.52	1,402,399	+0.91(+3.30%)
Nov 06, 2018	27.61	28.14	27.27	27.61	1,496,196	-0.13(-0.47%)
Nov 05, 2018	28.00	28.35	27.44	27.74	1,449,394	-0.16(-0.57%)
Nov 02, 2018	28.69	28.69	27.30	27.90	4,547,976	-0.04(-0.14%)

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.