Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	32.64	32.67	32.56	32.58	1,128,259	-0.09(-0.28%)
Jan 30, 2019	32.61	32.67	32.58	32.67	386,418	+0.11(+0.33%)
Jan 29, 2019	32.62	32.63	32.56	32.56	237,898	-0.01(-0.04%)
Jan 28, 2019	32.63	32.63	32.58	32.58	779,287	-0.04(-0.13%)
Jan 25, 2019	32.63	32.63	32.60	32.62	448,457	+0.02(+0.07%)
Jan 24, 2019	32.58	32.63	32.57	32.60	1,153,071	+0.01(+0.02%)
Jan 23, 2019	32.60	32.63	32.55	32.59	419,460	+0.04(+0.11%)
Jan 22, 2019	32.60	32.65	32.55	32.55	1,080,796	-0.05(-0.15%)
Jan 18, 2019	32.54	32.61	32.50	32.60	1,118,401	+0.07(+0.22%)
Jan 17, 2019	32.48	32.55	32.48	32.53	731,214	+0.09(+0.26%)
Jan 16, 2019	32.45	32.54	32.43	32.45	1,142,541	-0.06(-0.18%)
Jan 15, 2019	32.55	32.58	32.48	32.50	960,051	-0.06(-0.20%)
Jan 14, 2019	32.66	32.66	32.53	32.57	575,001	-0.06(-0.20%)
Jan 11, 2019	32.59	32.64	32.49	32.63	874,836	+0.04(+0.11%)
Jan 10, 2019	32.74	32.74	32.58	32.60	2,208,729	-0.14(-0.41%)
Jan 09, 2019	32.81	32.83	32.70	32.73	1,584,204	-0.01(-0.04%)
Jan 08, 2019	32.65	32.82	32.65	32.75	854,618	+0.22(+0.68%)
Jan 07, 2019	32.36	32.54	32.32	32.53	1,078,339	+0.24(+0.75%)
Jan 04, 2019	31.91	32.64	31.91	32.28	7,964,231	+0.32(+1.00%)
Jan 03, 2019	31.78	32.00	31.78	31.96	1,601,368	+0.16(+0.49%)
Jan 02, 2019	31.73	31.82	31.69	31.81	1,539,083	+0.02(+0.07%)
Dec 31, 2018	31.81	31.81	31.71	31.79	1,786,657	-0.04(-0.11%)
Dec 28, 2018	31.84	31.94	31.77	31.82	1,287,574	-0.02(-0.07%)
Dec 27, 2018	31.80	31.87	31.73	31.84	1,135,078	-0.01(-0.04%)
Dec 26, 2018	31.61	32.65	31.61	31.86	7,248,264	+0.24(+0.76%)
Dec 24, 2018	31.69	31.74	31.57	31.62	4,027,256	-0.07(-0.22%)
Dec 21, 2018	31.80	31.95	31.55	31.69	7,070,691	-0.14(-0.42%)
Dec 20, 2018	32.00	32.01	31.79	31.82	5,973,671	-0.14(-0.42%)
Dec 19, 2018	32.12	32.15	31.89	31.96	1,359,028	-0.16(-0.51%)
Dec 18, 2018	32.17	32.18	32.09	32.12	1,532,443	-0.06(-0.20%)
Dec 17, 2018	32.28	32.30	32.18	32.18	2,041,437	-0.07(-0.22%)
Dec 14, 2018	32.32	32.32	32.23	32.26	2,042,486	-0.06(-0.18%)
Dec 13, 2018	32.28	32.31	32.26	32.31	1,062,207	+0.01(+0.04%)
Dec 12, 2018	32.33	32.36	32.27	32.30	2,342,285	-0.07(-0.22%)
Dec 11, 2018	32.42	32.42	32.35	32.37	1,306,428	-0.10(-0.31%)
Dec 10, 2018	32.47	32.52	32.42	32.47	1,394,968	-0.02(-0.07%)
Dec 07, 2018	32.67	32.67	32.47	32.49	4,365,413	-0.21(-0.63%)
Dec 06, 2018	32.67	32.70	32.55	32.69	4,396,213	-0.04(-0.11%)
Dec 04, 2018	32.76	32.82	32.70	32.73	2,036,976	-0.04(-0.13%)
Dec 03, 2018	32.73	32.77	32.69	32.77	1,651,576	+0.04(+0.13%)
Nov 30, 2018	32.69	32.74	32.69	32.73	1,630,896	+0.02(+0.06%)
Nov 29, 2018	32.70	32.72	32.66	32.71	1,454,093	-0.03(-0.09%)
Nov 28, 2018	32.74	32.76	32.67	32.74	1,905,388	+0.00(+0.00%)
Nov 27, 2018	32.78	32.78	32.72	32.74	469,925	-0.06(-0.19%)
Nov 26, 2018	32.75	32.80	32.75	32.80	1,468,946	-0.01(-0.02%)
Nov 23, 2018	32.74	32.81	32.73	32.81	921,441	+0.07(+0.22%)
Nov 21, 2018		32.74	32.74	32.74	0	-0.07(-0.21%)
Nov 20, 2018	32.82	32.84	32.79	32.81	1,341,070	-0.03(-0.09%)
Nov 19, 2018	32.84	32.90	32.83	32.84	3,116,813	-0.08(-0.24%)
Nov 16, 2018	32.96	32.97	32.89	32.91	1,900,206	-0.08(-0.23%)
Nov 15, 2018	33.05	33.05	32.97	32.99	1,230,216	-0.05(-0.15%)
Nov 14, 2018	33.06	33.07	33.03	33.04	775,264	-0.01(-0.04%)
Nov 13, 2018	33.05	33.06	33.04	33.05	977,708	-0.01(-0.04%)
Nov 12, 2018	33.07	33.09	33.06	33.07	314,165	+0.00(+0.00%)
Nov 09, 2018	33.07	33.09	33.06	33.07	516,767	-0.01(-0.02%)
Nov 08, 2018	33.07	33.09	33.07	33.07	903,446	-0.03(-0.09%)
Nov 07, 2018	33.07	33.10	33.07	33.10	803,994	+0.04(+0.13%)
Nov 06, 2018	33.06	33.07	33.05	33.06	691,018	-0.02(-0.06%)
Nov 05, 2018	33.04	33.08	33.03	33.08	1,248,504	+0.06(+0.19%)
Nov 02, 2018	33.02	33.04	33.01	33.02	987,420	-0.01(-0.02%)

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.