Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	33.32	33.54	32.92	33.48	1,597,336	+0.53(+1.61%)
Jan 30, 2019	32.50	33.59	32.27	32.95	2,458,922	+0.37(+1.13%)
Jan 29, 2019	32.24	32.62	31.86	32.59	1,776,143	+0.68(+2.14%)
Jan 28, 2019	31.81	32.01	31.62	31.90	1,405,017	+0.17(+0.53%)
Jan 25, 2019	30.98	31.76	30.77	31.73	1,449,993	+1.31(+4.29%)
Jan 24, 2019	30.04	30.51	30.04	30.43	642,130	+0.33(+1.10%)
Jan 23, 2019	30.09	30.27	29.84	30.10	1,330,854	-0.08(-0.25%)
Jan 22, 2019	30.32	30.32	29.93	30.17	1,990,653	+0.22(+0.72%)
Jan 18, 2019	29.84	30.24	29.75	29.96	1,901,221	-0.36(-1.19%)
Jan 17, 2019	30.16	30.46	29.97	30.32	1,327,593	+0.14(+0.46%)
Jan 16, 2019	29.99	30.46	29.92	30.18	1,179,793	+0.11(+0.36%)
Jan 15, 2019	30.65	30.89	29.75	30.07	1,629,249	-0.55(-1.78%)
Jan 14, 2019	30.86	31.03	30.42	30.62	1,342,357	+0.04(+0.13%)
Jan 11, 2019	30.72	30.88	30.33	30.58	1,045,619	+0.12(+0.40%)
Jan 10, 2019	31.03	31.19	30.27	30.46	1,957,443	-0.62(-2.00%)
Jan 09, 2019	30.53	31.17	30.50	31.08	1,818,094	+0.64(+2.09%)
Jan 08, 2019	30.33	30.72	29.80	30.44	1,832,998	-0.14(-0.45%)
Jan 07, 2019	31.40	31.55	30.50	30.58	1,813,259	-0.53(-1.70%)
Jan 04, 2019	31.35	31.48	30.52	31.11	3,592,902	-0.60(-1.89%)
Jan 03, 2019	31.29	31.76	30.93	31.71	2,868,159	+0.69(+2.23%)
Jan 02, 2019	31.10	31.45	30.77	31.02	2,292,857	-0.02(-0.07%)
Dec 31, 2018	31.15	31.16	30.51	31.04	1,647,039	+0.09(+0.30%)
Dec 28, 2018	31.35	31.52	30.76	30.95	1,837,057	-0.47(-1.49%)
Dec 27, 2018	30.88	31.57	30.77	31.42	2,672,816	+0.85(+2.76%)
Dec 26, 2018	31.54	31.76	30.27	30.57	1,581,340	-0.73(-2.33%)
Dec 24, 2018	31.14	31.91	30.76	31.30	1,789,683	+0.81(+2.65%)
Dec 21, 2018	30.96	31.25	30.42	30.50	5,390,784	-0.55(-1.76%)
Dec 20, 2018	30.25	31.32	30.20	31.04	3,708,091	+1.69(+5.76%)
Dec 19, 2018	31.09	31.62	29.33	29.35	4,178,845	-1.63(-5.26%)
Dec 18, 2018	30.24	31.33	30.13	30.98	2,507,258	+0.68(+2.26%)
Dec 17, 2018	29.84	30.47	29.75	30.30	2,385,309	+0.48(+1.62%)
Dec 14, 2018	30.43	30.75	29.71	29.81	1,523,137	-0.94(-3.05%)
Dec 13, 2018	30.33	30.78	29.98	30.75	1,800,794	+0.41(+1.37%)
Dec 12, 2018	30.17	30.66	29.98	30.33	1,612,522	+0.33(+1.10%)
Dec 11, 2018	30.36	30.47	29.48	30.00	2,515,950	-0.12(-0.38%)
Dec 10, 2018	30.44	31.16	30.10	30.12	2,867,361	-0.55(-1.80%)
Dec 07, 2018	29.81	30.93	29.61	30.67	3,522,100	+1.21(+4.09%)
Dec 06, 2018	28.35	29.70	28.14	29.47	3,334,802	+1.28(+4.52%)
Dec 04, 2018	27.82	28.56	27.75	28.19	3,861,660	+0.65(+2.34%)
Dec 03, 2018	27.49	27.76	26.98	27.55	1,356,893	+0.56(+2.08%)
Nov 30, 2018	26.52	27.09	26.16	26.98	1,585,999	+0.17(+0.63%)
Nov 29, 2018	27.51	27.53	26.81	26.82	1,057,987	-0.26(-0.95%)
Nov 28, 2018	26.52	27.45	26.25	27.07	1,564,280	+0.42(+1.57%)
Nov 27, 2018	27.19	27.26	26.48	26.65	1,264,423	-0.57(-2.10%)
Nov 26, 2018	27.49	27.89	27.11	27.22	1,077,668	-0.19(-0.70%)
Nov 23, 2018	28.32	28.46	27.23	27.41	1,062,009	-1.02(-3.59%)
Nov 21, 2018		28.44	28.44	28.44	0	+1.08(+3.93%)
Nov 20, 2018	27.53	27.54	26.80	27.36	1,937,206	+0.11(+0.42%)
Nov 19, 2018	27.40	27.84	27.24	27.25	1,657,121	-0.23(-0.83%)
Nov 16, 2018	27.38	27.70	27.23	27.48	2,156,530	+0.55(+2.04%)
Nov 15, 2018	26.85	27.11	26.62	26.93	1,737,310	+0.32(+1.20%)
Nov 14, 2018	25.59	27.12	25.52	26.61	2,453,601	+0.98(+3.84%)
Nov 13, 2018	26.05	26.16	25.49	25.62	1,366,039	-0.31(-1.21%)
Nov 12, 2018	26.03	26.15	25.71	25.94	1,402,892	-0.18(-0.70%)
Nov 09, 2018	26.74	26.74	25.65	26.12	3,023,731	-0.98(-3.60%)
Nov 08, 2018	27.05	27.39	26.81	27.09	1,659,022	-0.12(-0.45%)
Nov 07, 2018	27.69	27.69	27.19	27.22	1,404,846	-0.24(-0.86%)
Nov 06, 2018	27.76	27.89	27.29	27.45	936,311	-0.25(-0.91%)
Nov 05, 2018	28.34	28.51	27.44	27.70	1,839,609	-0.72(-2.52%)
Nov 02, 2018	28.07	28.44	27.80	28.42	1,600,945	+0.16(+0.57%)

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.