Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	33.51	34.68	33.22	33.64	9,181	-0.15(-0.43%)
Jan 30, 2019	33.84	33.95	33.61	33.79	1,195	-0.06(-0.17%)
Jan 29, 2019	33.95	34.19	33.84	33.84	6,284	+0.06(+0.17%)
Jan 28, 2019	33.67	33.82	33.27	33.79	7,122	+0.02(+0.06%)
Jan 25, 2019	35.70	35.70	32.74	33.77	12,989	-2.33(-6.45%)
Jan 24, 2019	35.21	36.10	34.22	36.09	6,276	+1.17(+3.36%)
Jan 23, 2019	36.03	36.38	34.92	34.92	12,877	-0.91(-2.54%)
Jan 22, 2019	33.47	35.89	33.47	35.83	44,691	+1.73(+5.06%)
Jan 18, 2019	33.65	34.44	32.74	34.11	6,597	+1.04(+3.14%)
Jan 17, 2019	34.44	34.73	33.07	33.07	2,658	-1.85(-5.31%)
Jan 16, 2019	34.17	35.69	34.17	34.92	2,775	+0.14(+0.39%)
Jan 15, 2019	33.37	34.78	33.18	34.78	17,283	+1.56(+4.70%)
Jan 14, 2019	33.22	33.71	33.22	33.22	2,601	-0.34(-1.01%)
Jan 11, 2019	33.79	33.79	32.43	33.56	3,195	+1.16(+3.59%)
Jan 10, 2019	31.91	32.98	31.91	32.40	2,487	-0.09(-0.28%)
Jan 09, 2019	30.57	32.68	30.57	32.49	3,957	+0.41(+1.28%)
Jan 08, 2019	31.28	32.15	31.28	32.08	7,047	+0.81(+2.61%)
Jan 07, 2019	30.89	31.47	30.89	31.26	4,699	+0.36(+1.16%)
Jan 04, 2019	29.88	30.98	29.50	30.90	5,257	+1.03(+3.44%)
Jan 03, 2019	29.12	29.88	28.33	29.88	1,535	+0.75(+2.56%)
Jan 02, 2019	27.81	30.89	27.28	29.13	8,999	+1.19(+4.27%)
Dec 31, 2018	28.43	28.91	27.91	27.94	7,113	-1.02(-3.52%)
Dec 28, 2018	28.91	29.10	28.79	28.95	7,938	+0.21(+0.74%)
Dec 27, 2018	28.38	29.31	28.37	28.74	3,355	-0.26(-0.90%)
Dec 26, 2018	29.22	29.61	28.91	29.00	11,998	-0.74(-2.49%)
Dec 24, 2018	28.62	29.75	28.38	29.75	2,989	+1.13(+3.95%)
Dec 21, 2018	28.92	29.59	28.62	28.62	10,309	-0.29(-1.01%)
Dec 20, 2018	29.39	29.39	28.91	28.91	4,128	-0.28(-0.96%)
Dec 19, 2018	29.33	30.08	28.91	29.19	6,455	-0.35(-1.18%)
Dec 18, 2018	30.08	30.17	29.49	29.54	8,867	-0.74(-2.44%)
Dec 17, 2018	30.14	30.52	29.16	30.28	1,439	-0.15(-0.50%)
Dec 14, 2018	30.43	30.54	30.42	30.43	6,109	-0.04(-0.14%)
Dec 13, 2018	31.38	31.38	30.42	30.47	1,897	-0.56(-1.79%)
Dec 12, 2018	30.43	31.54	29.76	31.03	16,169	+0.59(+1.94%)
Dec 11, 2018	30.08	30.61	30.08	30.44	9,452	+0.11(+0.35%)
Dec 10, 2018	29.01	30.89	28.78	30.33	15,623	+1.29(+4.46%)
Dec 07, 2018	29.77	29.77	29.04	29.04	724	-0.22(-0.76%)
Dec 06, 2018	28.29	29.96	28.29	29.26	18,561	+0.05(+0.17%)
Dec 04, 2018	29.01	29.45	28.70	29.21	7,766	-0.49(-1.66%)
Dec 03, 2018	30.85	30.85	28.40	29.70	15,666	+0.21(+0.72%)
Nov 30, 2018	30.42	30.88	29.45	29.49	4,038	-1.41(-4.56%)
Nov 29, 2018	29.00	30.90	28.66	30.90	7,725	+0.95(+3.16%)
Nov 28, 2018	30.42	30.58	29.21	29.96	7,796	-0.46(-1.52%)
Nov 27, 2018	30.81	30.81	30.42	30.42	1,018	-0.58(-1.87%)
Nov 26, 2018	30.43	31.00	30.43	31.00	5,118	+0.58(+1.90%)
Nov 23, 2018		30.42	30.42	30.42	11	+0.00(+0.00%)
Nov 21, 2018		30.42	30.42	30.42	0	-0.39(-1.25%)
Nov 20, 2018	30.89	30.89	30.42	30.81	2,041	-0.58(-1.85%)
Nov 19, 2018	32.05	32.05	31.07	31.39	2,339	-0.15(-0.49%)
Nov 16, 2018	32.07	32.61	31.54	31.54	6,420	-1.13(-3.46%)
Nov 15, 2018	31.98	32.73	31.94	32.67	4,177	+0.60(+1.87%)
Nov 14, 2018	31.54	32.08	31.24	32.07	3,800	+1.11(+3.58%)
Nov 13, 2018	31.32	31.48	30.96	30.96	3,269	+0.04(+0.13%)
Nov 12, 2018	31.31	31.61	30.92	30.92	3,237	-0.78(-2.47%)
Nov 09, 2018	31.88	31.88	31.70	31.70	1,449	+0.03(+0.09%)
Nov 08, 2018	31.67	31.67	31.67	31.67	362	+0.03(+0.09%)
Nov 07, 2018	31.67	32.11	31.50	31.65	8,294	+0.06(+0.18%)
Nov 06, 2018	31.67	31.67	31.59	31.59	1,693	-0.02(-0.06%)
Nov 05, 2018	31.78	31.78	31.61	31.61	4,303	+0.08(+0.24%)
Nov 02, 2018	31.67	31.93	31.39	31.53	2,278	-0.14(-0.46%)

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.