Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	27.74	28.38	27.64	28.24	397,654	+0.50(+1.82%)
Jan 30, 2019	27.67	28.06	27.45	27.73	331,360	+0.41(+1.51%)
Jan 29, 2019	27.65	27.65	27.16	27.32	288,102	-0.05(-0.20%)
Jan 28, 2019	27.24	27.61	27.20	27.38	239,601	+0.01(+0.03%)
Jan 25, 2019	27.74	27.87	26.93	27.37	405,728	-0.39(-1.42%)
Jan 24, 2019	27.84	28.15	27.68	27.76	260,526	-0.07(-0.26%)
Jan 23, 2019	27.63	27.91	27.54	27.84	365,052	+0.23(+0.83%)
Jan 22, 2019	27.10	27.90	27.01	27.61	359,665	+0.42(+1.55%)
Jan 18, 2019	26.78	27.73	26.66	27.19	520,621	+0.40(+1.50%)
Jan 17, 2019	26.61	26.82	26.49	26.78	389,597	-0.06(-0.24%)
Jan 16, 2019	26.78	26.86	26.11	26.85	440,666	+0.06(+0.24%)
Jan 15, 2019	27.30	27.30	26.44	26.78	379,407	-0.29(-1.08%)
Jan 14, 2019	27.15	27.40	26.79	27.08	600,806	-0.13(-0.47%)
Jan 11, 2019	27.09	27.46	26.92	27.20	437,291	+0.16(+0.61%)
Jan 10, 2019	26.78	27.04	26.62	27.04	439,242	+0.26(+0.96%)
Jan 09, 2019	27.00	27.23	26.32	26.78	533,234	-0.13(-0.48%)
Jan 08, 2019	26.37	27.41	26.37	26.91	586,501	+0.59(+2.23%)
Jan 07, 2019	24.98	26.94	24.98	26.32	1,349,327	+1.60(+6.48%)
Jan 04, 2019	23.03	25.12	23.03	24.72	1,069,091	+1.91(+8.39%)
Jan 03, 2019	22.43	23.43	22.14	22.81	472,684	+0.44(+1.96%)
Jan 02, 2019	22.96	23.15	22.32	22.37	794,736	-0.80(-3.44%)
Dec 31, 2018	22.52	23.21	22.12	23.17	998,867	+0.70(+3.10%)
Dec 28, 2018	21.57	22.74	21.46	22.47	894,786	+0.96(+4.47%)
Dec 27, 2018	21.98	22.02	21.12	21.51	777,553	-0.71(-3.21%)
Dec 26, 2018	20.88	22.40	20.84	22.22	782,659	+1.25(+5.94%)
Dec 24, 2018	21.76	21.84	20.83	20.98	486,764	-0.96(-4.38%)
Dec 21, 2018	21.70	23.24	21.70	21.94	4,841,982	+0.21(+0.97%)
Dec 20, 2018	22.64	22.88	21.42	21.73	1,209,675	-1.44(-6.21%)
Dec 19, 2018	23.17	23.62	22.85	23.17	987,602	+0.01(+0.04%)
Dec 18, 2018	24.09	24.21	22.86	23.16	1,024,693	-0.90(-3.73%)
Dec 17, 2018	25.45	25.53	23.78	24.05	914,226	-1.45(-5.67%)
Dec 14, 2018	25.13	25.92	25.04	25.50	785,573	+0.12(+0.47%)
Dec 13, 2018	24.75	25.61	24.54	25.38	988,705	+0.65(+2.63%)
Dec 12, 2018	26.51	26.56	24.14	24.73	2,200,856	-1.82(-6.86%)
Dec 11, 2018	29.12	29.14	26.32	26.55	1,786,553	-2.73(-9.32%)
Dec 10, 2018	29.53	29.64	28.69	29.28	583,747	-0.45(-1.51%)
Dec 07, 2018	30.86	30.98	29.66	29.73	727,143	-1.12(-3.62%)
Dec 06, 2018	31.75	31.80	30.55	30.85	816,420	-0.95(-2.99%)
Dec 04, 2018	33.56	33.56	31.74	31.80	418,069	-1.78(-5.29%)
Dec 03, 2018	34.19	34.19	33.33	33.58	680,498	-0.45(-1.32%)
Nov 30, 2018	32.06	34.11	32.06	34.03	867,374	+2.11(+6.60%)
Nov 29, 2018	31.67	31.95	30.86	31.92	398,182	+0.08(+0.26%)
Nov 28, 2018	32.23	32.49	31.60	31.84	316,451	-0.49(-1.50%)
Nov 27, 2018	32.36	32.44	31.83	32.32	204,244	-0.12(-0.37%)
Nov 26, 2018	32.89	33.21	32.35	32.44	232,849	-0.28(-0.87%)
Nov 23, 2018	33.24	33.30	32.72	32.72	87,261	-0.56(-1.68%)
Nov 21, 2018		33.28	33.28	33.28	0	+0.81(+2.48%)
Nov 20, 2018	32.09	32.87	31.83	32.48	430,726	+0.25(+0.77%)
Nov 19, 2018	32.24	32.72	32.05	32.23	350,898	+0.15(+0.46%)
Nov 16, 2018	32.28	32.39	31.86	32.08	280,460	+0.02(+0.06%)
Nov 15, 2018	32.41	32.52	31.80	32.07	354,224	-0.35(-1.07%)
Nov 14, 2018	31.50	32.63	31.50	32.41	401,829	+0.95(+3.03%)
Nov 13, 2018	32.96	33.37	31.14	31.46	669,365	-2.16(-6.43%)
Nov 12, 2018	33.91	34.17	33.48	33.62	157,442	-0.21(-0.62%)
Nov 09, 2018	33.70	33.96	33.58	33.83	212,638	+0.00(+0.00%)
Nov 08, 2018	34.30	34.51	33.52	33.83	253,714	-0.28(-0.83%)
Nov 07, 2018	34.21	34.39	33.57	34.12	404,738	+0.34(+1.00%)
Nov 06, 2018	33.60	34.02	33.46	33.78	215,306	+0.15(+0.45%)
Nov 05, 2018	33.12	33.83	33.09	33.63	219,197	+0.54(+1.65%)
Nov 02, 2018	33.49	33.77	32.69	33.08	356,602	-0.29(-0.88%)

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.