Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	34.22	34.68	33.88	34.59	2,645,420	+0.53(+1.56%)
Jan 30, 2019	34.32	34.87	33.48	34.06	1,879,437	-0.09(-0.28%)
Jan 29, 2019	33.88	34.40	33.61	34.15	1,820,232	+0.36(+1.07%)
Jan 28, 2019	33.33	34.13	33.11	33.79	2,389,631	+0.19(+0.56%)
Jan 25, 2019	33.69	34.43	33.28	33.60	1,569,114	+0.11(+0.34%)
Jan 24, 2019	32.51	33.51	32.51	33.49	1,948,296	+1.00(+3.07%)
Jan 23, 2019	33.21	33.33	32.09	32.49	1,951,184	-0.74(-2.23%)
Jan 22, 2019	33.99	34.02	32.80	33.23	2,521,935	-1.08(-3.15%)
Jan 18, 2019	33.92	34.77	33.65	34.31	1,951,856	+0.69(+2.06%)
Jan 17, 2019	33.02	33.92	32.82	33.62	2,492,596	+0.46(+1.40%)
Jan 16, 2019	32.96	33.55	32.75	33.16	1,320,650	+0.26(+0.78%)
Jan 15, 2019	32.38	33.48	32.38	32.90	1,643,529	+0.55(+1.70%)
Jan 14, 2019	32.70	32.94	32.03	32.35	1,366,112	-0.77(-2.32%)
Jan 11, 2019	32.57	33.21	32.36	33.12	1,261,825	+0.42(+1.28%)
Jan 10, 2019	32.73	33.05	32.32	32.70	1,473,478	-0.11(-0.35%)
Jan 09, 2019	31.80	32.88	31.63	32.81	2,293,103	+0.95(+2.98%)
Jan 08, 2019	32.72	32.74	31.60	31.87	2,103,016	-0.59(-1.81%)
Jan 07, 2019	32.36	32.78	31.87	32.45	1,918,261	+0.37(+1.15%)
Jan 04, 2019	31.72	32.26	31.66	32.08	1,735,088	+0.88(+2.83%)
Jan 03, 2019	32.26	32.26	31.16	31.20	1,313,599	-1.27(-3.92%)
Jan 02, 2019	31.53	32.72	31.50	32.47	1,333,670	+0.65(+2.06%)
Dec 31, 2018	31.85	32.13	31.48	31.82	838,512	+0.09(+0.30%)
Dec 28, 2018	31.70	32.07	31.17	31.72	1,264,354	+0.04(+0.12%)
Dec 27, 2018	30.91	31.69	30.66	31.69	1,047,565	+0.41(+1.30%)
Dec 26, 2018	30.53	31.31	29.75	31.28	1,373,107	+0.65(+2.14%)
Dec 24, 2018	30.66	31.16	30.31	30.62	869,283	+0.01(+0.03%)
Dec 21, 2018	31.28	31.78	30.58	30.61	2,207,404	-0.76(-2.42%)
Dec 20, 2018	32.15	32.41	31.12	31.37	1,802,576	-0.86(-2.68%)
Dec 19, 2018	33.21	33.65	31.99	32.24	1,382,144	-0.83(-2.50%)
Dec 18, 2018	33.53	33.60	33.03	33.06	1,306,477	-0.15(-0.46%)
Dec 17, 2018	33.60	33.95	32.98	33.21	1,435,104	-0.61(-1.80%)
Dec 14, 2018	34.17	34.65	33.67	33.82	918,601	-0.78(-2.25%)
Dec 13, 2018	34.49	35.05	34.29	34.60	1,568,241	+0.28(+0.80%)
Dec 12, 2018	33.10	34.82	32.89	34.32	2,107,161	+1.34(+4.06%)
Dec 11, 2018	33.36	33.85	32.98	32.99	1,864,558	-0.19(-0.57%)
Dec 10, 2018	33.03	33.34	32.65	33.17	1,324,308	-0.02(-0.06%)
Dec 07, 2018	33.51	33.84	33.13	33.19	1,602,731	-0.43(-1.27%)
Dec 06, 2018	33.12	33.76	32.79	33.62	1,680,100	-0.18(-0.53%)
Dec 04, 2018	34.58	34.93	33.59	33.80	1,688,194	-0.86(-2.49%)
Dec 03, 2018	35.26	35.33	34.23	34.66	1,673,608	+0.66(+1.95%)
Nov 30, 2018	33.95	34.27	33.55	34.00	2,984,479	+0.05(+0.14%)
Nov 29, 2018	34.42	34.92	33.29	33.95	2,786,071	-0.70(-2.03%)
Nov 28, 2018	33.39	34.84	33.39	34.66	3,432,815	+1.11(+3.31%)
Nov 27, 2018	33.06	34.01	33.06	33.55	2,755,128	+0.27(+0.80%)
Nov 26, 2018	33.33	33.92	33.15	33.28	1,196,360	+0.16(+0.49%)
Nov 23, 2018	32.66	33.25	32.48	33.12	662,266	+0.16(+0.49%)
Nov 21, 2018		32.96	32.96	32.96	0	+0.23(+0.69%)
Nov 20, 2018	32.84	32.99	32.32	32.73	2,270,922	-0.39(-1.17%)
Nov 19, 2018	32.92	33.36	32.88	33.12	2,607,652	-0.14(-0.43%)
Nov 16, 2018	33.53	33.78	33.10	33.26	1,940,062	-0.60(-1.76%)
Nov 15, 2018	33.82	34.00	33.36	33.86	1,465,834	+0.02(+0.06%)
Nov 14, 2018	33.92	34.54	33.67	33.84	1,688,152	+0.19(+0.56%)
Nov 13, 2018	34.84	34.90	33.48	33.65	2,645,713	-0.74(-2.15%)
Nov 12, 2018	34.46	34.70	34.03	34.39	2,289,668	-0.13(-0.38%)
Nov 09, 2018	34.75	35.21	34.39	34.52	3,460,009	-0.74(-2.09%)
Nov 08, 2018	34.89	35.68	34.70	35.26	1,695,087	+0.21(+0.59%)
Nov 07, 2018	34.99	35.26	34.45	35.05	3,303,630	-0.23(-0.64%)
Nov 06, 2018	33.95	35.64	33.94	35.27	3,822,371	+1.19(+3.50%)
Nov 05, 2018	34.13	34.39	33.58	34.08	3,068,407	+0.03(+0.08%)
Nov 02, 2018	34.04	34.67	33.55	34.05	3,647,596	+0.16(+0.47%)

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.