Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	28.83	29.14	28.23	28.79	1,281,195	+0.07(+0.23%)
Jan 30, 2019	28.78	28.97	28.10	28.72	1,615,814	+0.10(+0.36%)
Jan 29, 2019	28.32	28.67	28.16	28.62	1,594,231	+0.27(+0.96%)
Jan 28, 2019	28.88	29.00	28.08	28.34	1,264,347	-0.74(-2.53%)
Jan 25, 2019	29.12	29.29	28.89	29.08	1,013,820	+0.04(+0.13%)
Jan 24, 2019	29.30	29.30	28.92	29.04	706,080	-0.19(-0.64%)
Jan 23, 2019	29.34	29.53	28.60	29.23	1,305,672	-0.01(-0.03%)
Jan 22, 2019	30.21	30.30	29.13	29.24	1,030,336	-0.97(-3.21%)
Jan 18, 2019	30.11	30.34	29.74	30.21	770,580	+0.23(+0.75%)
Jan 17, 2019	29.88	30.12	29.66	29.98	945,147	+0.06(+0.19%)
Jan 16, 2019	30.36	30.70	29.72	29.93	1,020,389	+0.08(+0.28%)
Jan 15, 2019	29.83	30.02	29.58	29.84	1,215,458	+0.13(+0.44%)
Jan 14, 2019	29.61	29.94	29.30	29.71	1,958,950	-0.21(-0.69%)
Jan 11, 2019	30.06	30.30	29.48	29.92	796,262	-0.16(-0.53%)
Jan 10, 2019	30.43	30.58	29.91	30.08	1,069,484	-0.57(-1.85%)
Jan 09, 2019	30.36	30.92	30.01	30.64	725,957	+0.54(+1.78%)
Jan 08, 2019	29.82	30.34	29.71	30.11	570,444	+0.66(+2.24%)
Jan 07, 2019	29.06	29.79	28.87	29.45	1,086,129	+0.51(+1.76%)
Jan 04, 2019	28.48	29.46	28.44	28.94	1,497,118	+0.74(+2.64%)
Jan 03, 2019	27.80	28.96	27.51	28.19	807,505	+0.10(+0.37%)
Jan 02, 2019	26.98	28.43	26.83	28.09	854,825	+0.77(+2.83%)
Dec 31, 2018	26.01	27.36	25.87	27.32	1,568,010	+1.14(+4.36%)
Dec 28, 2018	26.21	26.68	25.72	26.18	1,920,984	-0.14(-0.54%)
Dec 27, 2018	25.00	26.53	24.74	26.32	2,009,796	+0.86(+3.37%)
Dec 26, 2018	24.41	25.46	24.23	25.46	1,699,229	+1.09(+4.49%)
Dec 24, 2018	25.47	25.58	24.32	24.37	840,623	-1.47(-5.69%)
Dec 21, 2018	26.12	26.69	25.68	25.84	2,738,048	-0.37(-1.40%)
Dec 20, 2018	26.43	27.53	25.89	26.20	1,975,120	-0.50(-1.87%)
Dec 19, 2018	25.80	27.59	25.80	26.70	2,804,186	+0.88(+3.39%)
Dec 18, 2018	26.86	27.06	25.62	25.83	1,787,143	-1.14(-4.23%)
Dec 17, 2018	27.94	28.30	26.87	26.97	1,462,527	-1.22(-4.31%)
Dec 14, 2018	27.67	28.32	27.50	28.18	2,609,211	+0.25(+0.91%)
Dec 13, 2018	26.44	27.98	26.40	27.93	2,225,156	+1.41(+5.33%)
Dec 12, 2018	26.82	27.17	26.22	26.52	1,604,691	-0.03(-0.11%)
Dec 11, 2018	26.77	27.27	26.47	26.54	941,960	-0.07(-0.25%)
Dec 10, 2018	27.73	27.89	26.55	26.61	1,068,442	-1.33(-4.76%)
Dec 07, 2018	27.85	28.32	27.70	27.94	1,207,818	+0.25(+0.92%)
Dec 06, 2018	27.02	27.69	26.41	27.68	1,357,457	+0.30(+1.10%)
Dec 04, 2018	28.43	28.65	27.20	27.38	1,385,155	-1.19(-4.16%)
Dec 03, 2018	28.24	28.81	28.06	28.57	1,513,354	+0.72(+2.57%)
Nov 30, 2018	28.71	28.77	27.80	27.85	940,275	-1.02(-3.52%)
Nov 29, 2018	28.86	29.10	28.28	28.87	1,431,351	-0.03(-0.10%)
Nov 28, 2018	28.30	28.90	27.50	28.90	1,055,016	+0.52(+1.83%)
Nov 27, 2018	28.79	29.04	28.26	28.38	830,567	-0.50(-1.73%)
Nov 26, 2018	28.66	29.11	28.66	28.88	792,580	+0.38(+1.32%)
Nov 23, 2018	28.27	28.95	28.14	28.50	437,344	-0.53(-1.82%)
Nov 21, 2018		29.03	29.03	29.03	0	+0.73(+2.60%)
Nov 20, 2018	29.21	29.21	27.98	28.30	2,114,344	-1.21(-4.09%)
Nov 19, 2018	30.14	30.43	29.14	29.50	1,306,630	-0.84(-2.76%)
Nov 16, 2018	30.27	30.75	30.21	30.34	1,135,865	+0.20(+0.66%)
Nov 15, 2018	29.92	30.36	29.72	30.14	1,326,665	+0.16(+0.53%)
Nov 14, 2018	30.14	30.28	29.45	29.98	1,170,782	+0.15(+0.51%)
Nov 13, 2018	30.31	30.94	29.83	29.83	1,210,253	-0.55(-1.80%)
Nov 12, 2018	30.46	30.52	29.98	30.38	1,130,558	-0.16(-0.52%)
Nov 09, 2018	30.15	30.58	29.48	30.54	1,860,068	+0.25(+0.81%)
Nov 08, 2018	30.41	30.96	30.12	30.29	1,297,068	-0.09(-0.30%)
Nov 07, 2018	30.76	30.83	29.65	30.39	1,614,352	+0.09(+0.30%)
Nov 06, 2018	30.29	30.83	30.12	30.29	1,227,139	-0.09(-0.30%)
Nov 05, 2018	31.06	31.48	30.04	30.39	1,842,464	-0.68(-2.19%)
Nov 02, 2018	30.54	33.14	30.39	31.07	3,265,759	-0.06(-0.21%)

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.