Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	33.63	34.30	33.49	34.27	120,536	+0.64(+1.90%)
Jan 30, 2019	33.64	33.95	33.40	33.63	115,742	+0.01(+0.03%)
Jan 29, 2019	33.75	33.80	33.42	33.62	66,236	-0.13(-0.39%)
Jan 28, 2019	33.89	34.07	33.42	33.75	95,942	-0.25(-0.73%)
Jan 25, 2019	34.38	34.43	33.98	34.00	48,284	-0.12(-0.34%)
Jan 24, 2019	33.68	34.45	33.68	34.12	42,648	-0.27(-0.78%)
Jan 23, 2019	34.29	34.55	33.97	34.38	90,153	+0.16(+0.47%)
Jan 22, 2019	34.38	35.71	34.06	34.22	123,775	-0.33(-0.95%)
Jan 18, 2019	35.09	35.94	34.51	34.55	209,120	-0.52(-1.49%)
Jan 17, 2019	34.52	35.40	34.44	35.08	327,666	+0.57(+1.65%)
Jan 16, 2019	33.63	35.01	33.38	34.51	220,457	+1.01(+3.02%)
Jan 15, 2019	32.90	33.51	32.27	33.50	404,660	+1.41(+4.40%)
Jan 14, 2019	31.86	32.45	31.62	32.08	122,837	+0.16(+0.50%)
Jan 11, 2019	32.07	32.27	31.71	31.92	236,358	-0.33(-1.02%)
Jan 10, 2019	31.58	32.46	30.98	32.25	165,599	+0.49(+1.54%)
Jan 09, 2019	31.45	32.27	31.15	31.76	270,343	+0.30(+0.96%)
Jan 08, 2019	31.55	31.55	31.02	31.46	203,722	+0.01(+0.03%)
Jan 07, 2019	32.05	32.15	31.41	31.45	168,366	-0.68(-2.13%)
Jan 04, 2019	32.08	32.69	31.35	32.14	151,719	+0.29(+0.92%)
Jan 03, 2019	31.84	32.23	31.32	31.84	102,444	-0.05(-0.17%)
Jan 02, 2019	32.16	32.47	31.68	31.90	152,905	-0.57(-1.75%)
Dec 31, 2018	32.01	32.51	31.70	32.47	178,056	+0.50(+1.56%)
Dec 28, 2018	31.85	32.42	31.61	31.97	157,346	+0.18(+0.56%)
Dec 27, 2018	31.19	31.80	30.86	31.79	118,190	+0.15(+0.48%)
Dec 26, 2018	30.71	31.75	30.28	31.64	166,337	+0.76(+2.45%)
Dec 24, 2018	31.75	32.61	30.88	30.88	102,534	-0.87(-2.74%)
Dec 21, 2018	32.90	33.00	31.75	31.75	843,123	-1.15(-3.48%)
Dec 20, 2018	32.55	32.94	31.91	32.90	384,269	+0.26(+0.79%)
Dec 19, 2018	32.94	33.41	32.35	32.64	238,001	-0.23(-0.70%)
Dec 18, 2018	32.47	33.07	32.35	32.87	211,759	+0.49(+1.51%)
Dec 17, 2018	32.36	32.84	31.39	32.39	478,617	-0.05(-0.16%)
Dec 14, 2018	32.42	32.86	32.26	32.44	106,586	-0.08(-0.25%)
Dec 13, 2018	33.13	33.74	32.10	32.52	131,094	-0.52(-1.56%)
Dec 12, 2018	33.40	33.57	32.98	33.03	106,741	-0.23(-0.69%)
Dec 11, 2018	33.71	33.71	33.09	33.26	129,368	-0.15(-0.45%)
Dec 10, 2018	33.44	33.66	32.92	33.41	170,815	-0.05(-0.16%)
Dec 07, 2018	33.57	33.62	33.23	33.47	102,113	-0.04(-0.11%)
Dec 06, 2018	32.49	33.54	32.49	33.50	133,767	+0.68(+2.07%)
Dec 04, 2018	33.76	33.76	32.74	32.82	139,101	-0.96(-2.84%)
Dec 03, 2018	33.71	33.82	32.87	33.78	135,063	+0.24(+0.71%)
Nov 30, 2018	33.12	33.68	32.89	33.55	179,039	+0.42(+1.28%)
Nov 29, 2018	32.96	33.32	32.75	33.12	87,518	+0.06(+0.19%)
Nov 28, 2018	32.45	33.28	32.34	33.06	154,418	+0.62(+1.90%)
Nov 27, 2018	32.52	33.00	32.26	32.44	105,516	-0.23(-0.70%)
Nov 26, 2018	32.55	32.91	32.42	32.67	68,117	+0.33(+1.01%)
Nov 23, 2018	31.97	32.62	31.76	32.35	38,122	+0.19(+0.58%)
Nov 21, 2018		32.16	32.16	32.16	0	-0.07(-0.22%)
Nov 20, 2018	32.89	33.28	32.22	32.23	141,037	-0.86(-2.58%)
Nov 19, 2018	32.83	33.34	32.80	33.09	68,695	+0.19(+0.59%)
Nov 16, 2018	32.21	32.95	32.12	32.89	175,862	+0.34(+1.03%)
Nov 15, 2018	31.82	32.60	31.65	32.56	70,725	+0.67(+2.10%)
Nov 14, 2018	31.98	32.45	31.71	31.89	122,088	+0.07(+0.22%)
Nov 13, 2018	31.40	32.36	31.14	31.82	204,465	+0.42(+1.35%)
Nov 12, 2018	30.94	31.88	30.76	31.39	233,663	-1.62(-4.91%)
Nov 09, 2018	33.36	34.17	32.93	33.02	173,139	-0.40(-1.19%)
Nov 08, 2018	35.55	35.55	31.96	33.41	396,287	-1.49(-4.27%)
Nov 07, 2018	34.80	36.37	33.87	34.90	103,943	+0.16(+0.46%)
Nov 06, 2018	33.69	34.74	33.51	34.74	71,532	+0.98(+2.90%)
Nov 05, 2018	33.73	34.32	33.71	33.77	110,231	+0.03(+0.08%)
Nov 02, 2018	33.32	33.90	32.92	33.74	164,402	+0.59(+1.78%)

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.