Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	31.44	32.26	31.34	32.04	35,127,708	+1.00(+3.22%)
Jan 30, 2019	31.57	31.57	30.89	31.05	25,872,904	-0.57(-1.80%)
Jan 29, 2019	31.00	31.83	31.00	31.62	21,930,586	+0.62(+2.01%)
Jan 28, 2019	31.09	31.13	30.38	30.99	30,191,828	-0.36(-1.15%)
Jan 25, 2019	32.10	32.27	31.16	31.35	28,951,940	-0.40(-1.27%)
Jan 24, 2019	32.29	32.32	31.05	31.76	46,145,460	-0.57(-1.76%)
Jan 23, 2019	31.62	32.79	31.51	32.33	41,822,780	+1.68(+5.49%)
Jan 22, 2019	31.59	31.62	30.52	30.64	37,485,268	-1.09(-3.42%)
Jan 18, 2019	31.66	31.79	31.13	31.73	25,871,230	+0.26(+0.84%)
Jan 17, 2019	31.37	31.72	31.32	31.47	29,048,020	+0.01(+0.03%)
Jan 16, 2019	31.55	31.83	31.44	31.46	23,846,768	+0.06(+0.20%)
Jan 15, 2019	31.30	31.55	31.17	31.40	15,349,392	+0.05(+0.17%)
Jan 14, 2019	31.03	31.54	30.98	31.34	18,954,200	+0.12(+0.39%)
Jan 11, 2019	31.20	31.32	30.94	31.22	21,867,506	-0.17(-0.53%)
Jan 10, 2019	31.47	31.55	31.11	31.39	19,023,592	-0.21(-0.67%)
Jan 09, 2019	31.43	31.65	31.12	31.60	18,310,884	+0.30(+0.95%)
Jan 08, 2019	31.25	31.45	30.98	31.30	23,327,256	+0.25(+0.82%)
Jan 07, 2019	31.22	31.47	30.91	31.05	29,874,734	-0.33(-1.06%)
Jan 04, 2019	30.70	31.41	30.55	31.38	26,070,030	+1.03(+3.38%)
Jan 03, 2019	30.08	30.96	29.91	30.35	32,909,392	+0.24(+0.79%)
Jan 02, 2019	29.35	30.19	29.28	30.12	19,364,660	+0.28(+0.94%)
Dec 31, 2018	30.05	30.32	29.18	29.84	24,665,308	-0.10(-0.32%)
Dec 28, 2018	30.38	30.81	29.78	29.93	18,626,322	-0.10(-0.35%)
Dec 27, 2018	29.45	30.06	28.85	30.04	20,030,314	+0.29(+0.97%)
Dec 26, 2018	28.98	29.78	28.42	29.75	26,295,678	+0.93(+3.24%)
Dec 24, 2018	29.38	29.60	28.78	28.82	15,367,473	-0.59(-2.01%)
Dec 21, 2018	30.21	31.37	29.34	29.41	46,224,288	-0.76(-2.51%)
Dec 20, 2018	30.69	30.87	29.83	30.17	31,249,196	-0.50(-1.62%)
Dec 19, 2018	31.21	31.86	30.46	30.66	37,106,964	-0.25(-0.82%)
Dec 18, 2018	31.77	31.77	30.69	30.92	27,043,306	-0.64(-2.02%)
Dec 17, 2018	31.71	32.12	31.37	31.55	23,296,242	-0.11(-0.36%)
Dec 14, 2018	31.71	32.11	31.53	31.67	20,824,938	-0.37(-1.14%)
Dec 13, 2018	32.27	32.50	31.71	32.03	21,082,758	-0.19(-0.59%)
Dec 12, 2018	32.51	32.67	32.09	32.22	27,069,936	+0.12(+0.38%)
Dec 11, 2018	32.93	33.05	32.02	32.10	27,440,674	-0.44(-1.37%)
Dec 10, 2018	32.71	32.77	31.99	32.55	18,631,252	-0.05(-0.16%)
Dec 07, 2018	32.82	33.13	32.31	32.60	23,645,646	-0.41(-1.24%)
Dec 06, 2018	32.51	33.04	32.22	33.01	30,562,644	+0.17(+0.50%)
Dec 04, 2018	34.16	34.24	32.56	32.84	34,654,332	-1.27(-3.73%)
Dec 03, 2018	34.06	34.19	33.71	34.12	26,831,332	+0.12(+0.36%)
Nov 30, 2018	34.38	34.51	33.74	33.99	43,694,144	-0.36(-1.04%)
Nov 29, 2018	33.72	34.56	33.67	34.35	18,420,574	+0.31(+0.92%)
Nov 28, 2018	33.31	34.05	33.28	34.04	20,099,366	+0.61(+1.82%)
Nov 27, 2018	32.78	33.51	32.78	33.43	15,742,880	+0.51(+1.56%)
Nov 26, 2018	32.92	33.10	32.63	32.91	15,170,804	+0.33(+1.02%)
Nov 23, 2018	32.47	32.86	32.42	32.58	6,591,371	-0.10(-0.32%)
Nov 21, 2018		32.69	32.69	32.69	0	+0.65(+2.04%)
Nov 20, 2018	33.25	33.53	31.90	32.03	33,596,728	-1.24(-3.72%)
Nov 19, 2018	33.63	33.91	33.10	33.27	22,104,728	-0.36(-1.06%)
Nov 16, 2018	33.73	33.92	33.38	33.63	24,721,142	+0.09(+0.26%)
Nov 15, 2018	33.21	33.54	32.96	33.54	23,836,216	+0.17(+0.52%)
Nov 14, 2018	33.12	33.71	32.91	33.37	26,834,026	+0.50(+1.51%)
Nov 13, 2018	33.33	33.54	32.69	32.87	20,162,092	-0.24(-0.74%)
Nov 12, 2018	33.33	33.62	32.74	33.11	19,557,022	-0.30(-0.89%)
Nov 09, 2018	33.25	33.73	33.07	33.41	20,448,536	+0.03(+0.10%)
Nov 08, 2018	33.54	33.62	33.03	33.38	16,441,312	+0.00(+0.00%)
Nov 07, 2018	33.09	33.41	32.80	33.38	24,732,196	+0.50(+1.51%)
Nov 06, 2018	33.21	33.28	32.70	32.88	22,586,608	-0.25(-0.76%)
Nov 05, 2018	33.06	33.42	32.98	33.13	21,486,834	+0.31(+0.96%)
Nov 02, 2018	33.19	33.31	32.25	32.82	28,222,930	-0.25(-0.76%)

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.