Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	31.31	31.88	31.20	31.76	222,166	+0.47(+1.49%)
Jan 30, 2019	31.54	31.83	30.73	31.29	146,746	+0.01(+0.03%)
Jan 29, 2019	31.20	31.51	30.90	31.29	117,225	+0.08(+0.26%)
Jan 28, 2019	31.46	31.71	30.93	31.20	205,963	-0.62(-1.95%)
Jan 25, 2019	32.05	32.45	31.70	31.83	189,577	+0.15(+0.46%)
Jan 24, 2019	32.01	32.53	31.55	31.68	337,298	-0.31(-0.97%)
Jan 23, 2019	32.35	32.64	31.60	31.99	264,096	-0.36(-1.11%)
Jan 22, 2019	33.05	33.17	32.07	32.35	386,750	-0.86(-2.58%)
Jan 18, 2019	32.48	33.45	32.43	33.21	199,490	+0.92(+2.86%)
Jan 17, 2019	31.73	32.32	31.73	32.28	159,686	+0.36(+1.13%)
Jan 16, 2019	32.18	32.56	31.75	31.92	153,604	-0.18(-0.56%)
Jan 15, 2019	32.13	32.32	31.69	32.10	133,717	+0.17(+0.54%)
Jan 14, 2019	32.22	32.65	31.87	31.93	194,230	-0.41(-1.26%)
Jan 11, 2019	32.23	32.46	31.80	32.34	123,977	-0.05(-0.15%)
Jan 10, 2019	32.26	32.40	31.90	32.39	271,156	+0.08(+0.25%)
Jan 09, 2019	31.64	32.55	31.60	32.31	326,856	+0.81(+2.57%)
Jan 08, 2019	31.05	31.56	30.84	31.50	294,061	+0.85(+2.77%)
Jan 07, 2019	30.04	30.87	29.99	30.65	228,919	+0.35(+1.16%)
Jan 04, 2019	28.81	30.35	28.74	30.30	272,800	+1.82(+6.40%)
Jan 03, 2019	28.83	28.98	28.19	28.48	229,715	-0.32(-1.11%)
Jan 02, 2019	28.79	29.26	28.30	28.79	318,080	-0.16(-0.54%)
Dec 31, 2018	28.92	29.14	28.20	28.95	231,678	+0.19(+0.65%)
Dec 28, 2018	28.83	29.34	28.57	28.76	173,666	+0.02(+0.09%)
Dec 27, 2018	28.18	28.74	27.81	28.74	174,420	+0.05(+0.17%)
Dec 26, 2018	27.34	28.74	26.96	28.69	280,528	+1.49(+5.47%)
Dec 24, 2018	28.12	28.14	27.15	27.20	90,566	-0.90(-3.20%)
Dec 21, 2018	28.42	29.15	27.86	28.10	736,646	-0.24(-0.84%)
Dec 20, 2018	28.12	28.70	27.85	28.34	227,990	+0.29(+1.05%)
Dec 19, 2018	29.28	29.47	27.81	28.04	227,725	-1.05(-3.60%)
Dec 18, 2018	28.94	29.46	28.72	29.09	229,746	+0.46(+1.60%)
Dec 17, 2018	29.01	29.58	28.43	28.63	267,176	-0.32(-1.10%)
Dec 14, 2018	28.81	29.38	28.72	28.95	171,831	-0.07(-0.25%)
Dec 13, 2018	29.18	29.36	28.83	29.02	191,878	-0.16(-0.53%)
Dec 12, 2018	29.10	29.78	28.97	29.18	170,781	+0.50(+1.74%)
Dec 11, 2018	29.10	29.40	28.43	28.68	250,330	+0.00(+0.00%)
Dec 10, 2018	29.06	29.10	28.29	28.68	193,358	-0.31(-1.07%)
Dec 07, 2018	29.15	29.70	28.77	28.99	223,723	-0.23(-0.78%)
Dec 06, 2018	28.89	29.24	28.48	29.22	192,505	-0.07(-0.22%)
Dec 04, 2018	31.05	31.05	29.23	29.28	178,072	-1.66(-5.36%)
Dec 03, 2018	31.65	31.82	30.62	30.94	302,427	-0.56(-1.76%)
Nov 30, 2018	31.13	31.62	30.89	31.50	198,756	+0.23(+0.73%)
Nov 29, 2018	31.41	32.00	31.17	31.27	138,566	-0.37(-1.16%)
Nov 28, 2018	30.59	31.67	30.20	31.64	203,430	+1.18(+3.86%)
Nov 27, 2018	30.52	30.93	30.32	30.46	193,350	-0.19(-0.61%)
Nov 26, 2018	31.17	31.30	30.38	30.65	196,512	-0.16(-0.53%)
Nov 23, 2018	30.53	31.25	30.53	30.81	84,202	-0.11(-0.34%)
Nov 21, 2018		30.92	30.92	30.92	0	+0.74(+2.44%)
Nov 20, 2018	31.09	31.52	30.09	30.18	153,448	-1.17(-3.73%)
Nov 19, 2018	31.59	31.95	31.13	31.35	147,522	-0.32(-1.01%)
Nov 16, 2018	31.17	31.78	31.07	31.67	187,496	+0.41(+1.32%)
Nov 15, 2018	31.22	31.47	30.84	31.26	314,348	-0.06(-0.18%)
Nov 14, 2018	31.24	31.99	31.11	31.31	378,698	+0.48(+1.55%)
Nov 13, 2018	30.77	31.49	30.69	30.84	183,297	+0.19(+0.61%)
Nov 12, 2018	30.97	31.23	30.45	30.65	202,856	-0.27(-0.87%)
Nov 09, 2018	31.52	31.80	30.75	30.92	171,059	-0.75(-2.38%)
Nov 08, 2018	31.92	32.25	31.16	31.67	179,073	-0.40(-1.24%)
Nov 07, 2018	31.91	32.43	31.65	32.07	254,416	+0.27(+0.84%)
Nov 06, 2018	31.16	32.06	31.16	31.80	101,420	+0.54(+1.71%)
Nov 05, 2018	31.34	31.97	31.14	31.27	199,743	-0.07(-0.23%)
Nov 02, 2018	31.14	31.95	31.14	31.34	335,459	+0.25(+0.81%)

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.