Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	29.24	29.90	28.89	29.86	2,944,370	+0.34(+1.16%)
Jan 30, 2019	29.59	29.65	28.97	29.52	1,993,985	+0.12(+0.41%)
Jan 29, 2019	29.41	29.77	29.16	29.40	3,333,060	+0.18(+0.60%)
Jan 28, 2019	29.10	29.34	28.59	29.22	4,147,044	-0.28(-0.94%)
Jan 25, 2019	29.37	29.96	29.21	29.50	3,642,326	+0.81(+2.84%)
Jan 24, 2019	28.77	29.08	28.60	28.69	2,850,925	-0.14(-0.48%)
Jan 23, 2019	28.65	29.04	28.25	28.83	3,743,436	+0.18(+0.61%)
Jan 22, 2019	29.52	29.62	28.52	28.65	4,530,521	-1.14(-3.82%)
Jan 18, 2019	29.71	30.12	29.43	29.79	4,067,891	+0.22(+0.75%)
Jan 17, 2019	29.03	29.88	29.01	29.57	2,470,521	+0.43(+1.49%)
Jan 16, 2019	29.01	29.57	28.77	29.13	2,735,473	+0.08(+0.29%)
Jan 15, 2019	29.00	29.22	28.60	29.05	2,422,224	+0.02(+0.06%)
Jan 14, 2019	28.77	29.31	28.54	29.03	2,745,080	-0.24(-0.82%)
Jan 11, 2019	29.03	29.28	28.44	29.27	3,867,377	+0.06(+0.22%)
Jan 10, 2019	28.68	29.21	28.40	29.21	2,739,158	+0.20(+0.70%)
Jan 09, 2019	29.22	29.34	28.76	29.00	3,295,881	-0.01(-0.03%)
Jan 08, 2019	28.70	29.12	28.50	29.01	3,374,297	+0.68(+2.42%)
Jan 07, 2019	28.14	28.76	27.82	28.33	3,471,288	+0.21(+0.76%)
Jan 04, 2019	26.91	28.26	26.89	28.11	4,344,719	+1.79(+6.82%)
Jan 03, 2019	26.86	27.00	26.26	26.32	4,624,947	-0.68(-2.50%)
Jan 02, 2019	26.63	27.19	26.45	27.00	4,099,220	-0.03(-0.10%)
Dec 31, 2018	26.82	27.13	26.68	27.02	2,226,298	+0.36(+1.35%)
Dec 28, 2018	27.48	27.54	26.60	26.66	2,917,125	-0.68(-2.50%)
Dec 27, 2018	26.72	27.36	26.37	27.35	2,825,111	+0.23(+0.85%)
Dec 26, 2018	25.78	27.12	25.46	27.12	4,034,697	+1.54(+6.00%)
Dec 24, 2018	25.90	26.40	25.57	25.58	2,157,551	-0.84(-3.19%)
Dec 21, 2018	26.38	27.14	26.20	26.42	8,246,255	-0.21(-0.80%)
Dec 20, 2018	27.40	27.71	26.10	26.63	6,415,588	-0.73(-2.67%)
Dec 19, 2018	28.13	28.74	27.26	27.37	4,805,870	-0.69(-2.47%)
Dec 18, 2018	28.08	28.45	27.85	28.06	4,174,076	+0.25(+0.90%)
Dec 17, 2018	28.50	28.98	27.64	27.81	4,323,537	-0.80(-2.81%)
Dec 14, 2018	28.31	28.95	28.26	28.61	3,790,307	+0.02(+0.06%)
Dec 13, 2018	28.68	29.17	28.35	28.60	6,264,477	+0.00(+0.00%)
Dec 12, 2018	29.67	30.06	28.55	28.60	10,633,877	-1.93(-6.33%)
Dec 11, 2018	31.32	31.58	30.45	30.53	3,064,427	-0.18(-0.60%)
Dec 10, 2018	30.92	31.27	30.25	30.71	4,644,200	-0.30(-0.95%)
Dec 07, 2018	32.08	32.47	30.89	31.01	4,663,812	-0.95(-2.98%)
Dec 06, 2018	31.97	32.00	30.54	31.96	5,761,046	-0.65(-2.00%)
Dec 04, 2018	33.82	34.20	32.53	32.62	4,460,947	-1.46(-4.29%)
Dec 03, 2018	34.10	34.51	33.65	34.08	4,061,183	+0.80(+2.39%)
Nov 30, 2018	33.28	33.54	32.89	33.28	5,205,484	-0.16(-0.47%)
Nov 29, 2018	32.59	33.72	32.59	33.44	4,153,026	+0.79(+2.41%)
Nov 28, 2018	32.74	32.84	31.87	32.65	3,625,914	+0.24(+0.74%)
Nov 27, 2018	32.82	33.11	32.26	32.41	3,087,759	-0.66(-1.98%)
Nov 26, 2018	32.54	33.12	32.54	33.07	3,286,021	+0.71(+2.20%)
Nov 23, 2018	32.32	32.51	31.98	32.36	1,595,621	-0.43(-1.30%)
Nov 21, 2018		32.78	32.78	32.78	0	+0.70(+2.19%)
Nov 20, 2018	31.71	32.51	31.55	32.08	4,699,542	-0.21(-0.66%)
Nov 19, 2018	33.74	33.86	32.22	32.29	5,184,063	-1.61(-4.75%)
Nov 16, 2018	33.23	34.07	33.15	33.90	4,569,442	+0.49(+1.47%)
Nov 15, 2018	32.76	33.51	32.37	33.41	5,975,630	+0.39(+1.18%)
Nov 14, 2018	33.62	33.75	32.46	33.02	5,956,714	-0.38(-1.13%)
Nov 13, 2018	33.35	34.05	33.02	33.40	4,005,765	-0.16(-0.47%)
Nov 12, 2018	33.87	34.00	33.31	33.56	4,832,407	-0.30(-0.90%)
Nov 09, 2018	33.76	34.04	33.54	33.86	6,264,797	-0.33(-0.97%)
Nov 08, 2018	33.74	34.55	33.40	34.20	8,045,175	+0.36(+1.07%)
Nov 07, 2018	33.06	33.95	32.60	33.84	7,848,814	+0.89(+2.69%)
Nov 06, 2018	31.20	32.99	30.56	32.95	12,893,323	+3.16(+10.61%)
Nov 05, 2018	29.42	30.03	29.38	29.79	4,634,014	+0.29(+0.97%)
Nov 02, 2018	29.93	30.06	29.20	29.50	3,152,518	-0.19(-0.65%)

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.