Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	34.47	35.15	34.32	35.05	3,448,414	+0.73(+2.13%)
Jan 30, 2019	33.88	34.56	33.82	34.32	806,627	+0.44(+1.30%)
Jan 29, 2019	34.24	34.45	33.88	33.88	482,593	-0.14(-0.41%)
Jan 28, 2019	34.16	34.32	33.88	34.02	552,412	-0.18(-0.53%)
Jan 25, 2019	34.54	34.64	34.13	34.20	439,100	-0.42(-1.21%)
Jan 24, 2019	34.53	34.75	34.33	34.62	437,027	+0.09(+0.26%)
Jan 23, 2019	33.93	34.61	33.92	34.53	559,733	+0.57(+1.68%)
Jan 22, 2019	34.08	34.36	33.72	33.96	650,857	-0.12(-0.35%)
Jan 18, 2019	34.16	34.40	33.89	34.08	853,000	-0.09(-0.26%)
Jan 17, 2019	33.85	34.33	33.80	34.17	905,996	+0.20(+0.59%)
Jan 16, 2019	33.79	34.24	33.79	33.97	688,399	+0.02(+0.06%)
Jan 15, 2019	33.55	34.24	33.55	33.95	635,506	+0.42(+1.25%)
Jan 14, 2019	33.83	33.88	33.36	33.53	806,033	-0.38(-1.12%)
Jan 11, 2019	33.86	34.11	33.76	33.91	382,200	-0.02(-0.06%)
Jan 10, 2019	33.23	33.96	33.18	33.93	496,906	+0.79(+2.38%)
Jan 09, 2019	33.45	33.62	33.11	33.14	432,962	-0.42(-1.25%)
Jan 08, 2019	33.15	33.60	33.15	33.56	565,548	+0.40(+1.21%)
Jan 07, 2019	33.35	33.67	33.07	33.16	544,809	-0.29(-0.87%)
Jan 04, 2019	33.06	33.71	33.03	33.45	934,700	+0.26(+0.78%)
Jan 03, 2019	32.86	33.48	32.84	33.19	670,555	+0.36(+1.10%)
Jan 02, 2019	34.00	34.00	32.70	32.83	995,121	-1.36(-3.98%)
Dec 31, 2018	33.85	34.27	33.60	34.19	928,000	+0.37(+1.09%)
Dec 28, 2018	33.60	34.02	33.43	33.82	836,900	+0.32(+0.96%)
Dec 27, 2018	32.92	33.50	32.43	33.50	886,042	+0.35(+1.06%)
Dec 26, 2018	32.60	33.20	32.16	33.15	838,484	+0.77(+2.38%)
Dec 24, 2018	33.77	33.89	32.23	32.38	512,600	-1.49(-4.40%)
Dec 21, 2018	34.41	35.23	33.86	33.87	1,927,100	-0.65(-1.88%)
Dec 20, 2018	34.32	34.90	33.86	34.52	1,169,705	+0.18(+0.52%)
Dec 19, 2018	34.39	34.67	34.04	34.34	621,809	+0.01(+0.03%)
Dec 18, 2018	34.70	34.76	34.26	34.33	924,569	-0.26(-0.75%)
Dec 17, 2018	35.89	35.89	34.45	34.59	852,931	-1.19(-3.33%)
Dec 14, 2018	35.72	35.84	35.54	35.78	389,100	-0.01(-0.03%)
Dec 13, 2018	35.44	35.96	35.38	35.79	486,621	+0.44(+1.24%)
Dec 12, 2018	35.35	35.65	35.22	35.35	764,198	+0.16(+0.45%)
Dec 11, 2018	35.37	35.46	35.02	35.19	584,689	-0.04(-0.11%)
Dec 10, 2018	35.42	35.47	34.79	35.23	616,269	-0.16(-0.45%)
Dec 07, 2018	34.90	35.46	34.90	35.39	797,500	+0.37(+1.06%)
Dec 06, 2018	34.59	35.05	34.49	35.02	1,467,062	+0.77(+2.25%)
Dec 04, 2018	34.20	34.79	34.10	34.25	895,100	+0.19(+0.56%)
Dec 03, 2018	34.17	34.17	33.57	34.06	901,685	-0.23(-0.67%)
Nov 30, 2018	33.86	34.32	33.54	34.29	1,339,600	+0.48(+1.42%)
Nov 29, 2018	34.21	34.36	33.71	33.81	694,004	-0.46(-1.34%)
Nov 28, 2018	34.18	34.48	34.10	34.27	648,582	+0.08(+0.23%)
Nov 27, 2018	34.18	34.35	33.99	34.19	423,359	+0.01(+0.03%)
Nov 26, 2018	34.10	34.28	33.95	34.18	510,925	+0.10(+0.29%)
Nov 23, 2018	33.54	34.25	33.41	34.08	259,600	+0.43(+1.28%)
Nov 21, 2018		33.65	33.65	33.65	0	-0.24(-0.71%)
Nov 20, 2018	33.69	34.27	33.69	33.89	1,039,534	+0.20(+0.59%)
Nov 19, 2018	33.75	33.90	33.11	33.69	877,922	+0.62(+1.87%)
Nov 16, 2018	33.10	33.50	32.84	33.07	1,652,400	+0.12(+0.36%)
Nov 15, 2018	32.32	32.96	32.09	32.95	439,282	+0.36(+1.10%)
Nov 14, 2018	33.03	33.07	32.52	32.59	648,709	-0.45(-1.36%)
Nov 13, 2018	33.14	33.33	32.91	33.04	568,522	+0.01(+0.03%)
Nov 12, 2018	33.12	33.58	32.94	33.03	700,498	-0.10(-0.30%)
Nov 09, 2018	32.24	33.19	32.13	33.13	950,900	+0.76(+2.35%)
Nov 08, 2018	33.31	33.43	32.21	32.37	938,246	-0.78(-2.35%)
Nov 07, 2018	32.79	33.37	32.79	33.15	878,059	+0.56(+1.72%)
Nov 06, 2018	33.50	33.52	32.28	32.59	878,714	-0.44(-1.33%)
Nov 05, 2018	32.90	33.32	32.87	33.03	940,737	+0.11(+0.33%)
Nov 02, 2018	32.84	32.93	32.12	32.92	1,011,500	+0.25(+0.77%)

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.