Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	24.38	24.51	23.39	23.83	1,391,181	-0.93(-3.75%)
Jan 30, 2020	24.78	25.32	23.88	24.76	1,663,208	-0.41(-1.62%)
Jan 29, 2020	25.60	26.17	25.11	25.17	1,667,945	-0.18(-0.72%)
Jan 28, 2020	25.21	25.77	24.82	25.35	1,462,201	+0.22(+0.86%)
Jan 27, 2020	25.63	25.80	24.99	25.14	2,067,106	-1.36(-5.14%)
Jan 24, 2020	26.04	26.62	25.61	26.50	1,406,159	+0.36(+1.36%)
Jan 23, 2020	26.33	26.48	25.89	26.14	1,494,373	-0.32(-1.21%)
Jan 22, 2020	26.63	26.90	26.28	26.46	1,175,235	-0.04(-0.16%)
Jan 21, 2020	26.73	26.98	26.45	26.51	1,385,457	-0.51(-1.90%)
Jan 17, 2020	27.35	27.53	26.83	27.02	913,398	-0.23(-0.83%)
Jan 16, 2020	27.48	27.51	27.03	27.25	855,387	+0.06(+0.22%)
Jan 15, 2020	28.04	28.31	26.89	27.18	1,867,059	-1.22(-4.31%)
Jan 14, 2020	28.86	28.91	28.22	28.41	919,110	-0.40(-1.39%)
Jan 13, 2020	29.17	29.34	28.66	28.81	1,164,888	-0.30(-1.04%)
Jan 10, 2020	29.11	29.68	28.87	29.11	1,235,876	+0.11(+0.39%)
Jan 09, 2020	28.87	29.35	28.45	29.00	2,526,705	+0.38(+1.33%)
Jan 08, 2020	29.01	29.02	28.43	28.62	1,555,592	-0.23(-0.81%)
Jan 07, 2020	28.14	29.09	27.95	28.85	1,241,525	+0.35(+1.22%)
Jan 06, 2020	27.89	28.88	27.61	28.50	1,820,663	+0.10(+0.34%)
Jan 03, 2020	29.37	29.75	28.23	28.41	1,605,821	-1.09(-3.71%)
Jan 02, 2020	29.44	29.68	29.02	29.50	674,638	+0.40(+1.37%)
Dec 31, 2019	28.56	29.20	28.51	29.10	861,207	+0.46(+1.61%)
Dec 30, 2019	28.99	29.35	28.55	28.64	772,192	-0.42(-1.43%)
Dec 27, 2019	29.54	29.69	29.03	29.06	774,568	-0.43(-1.44%)
Dec 26, 2019	29.79	30.00	29.40	29.48	505,273	-0.38(-1.28%)
Dec 24, 2019	30.19	30.39	29.82	29.87	432,044	-0.37(-1.23%)
Dec 23, 2019	30.02	30.35	29.81	30.24	1,031,084	+0.24(+0.81%)
Dec 20, 2019	30.06	30.38	29.73	30.00	1,895,233	+0.15(+0.49%)
Dec 19, 2019	29.62	30.01	29.59	29.85	1,017,115	+0.23(+0.76%)
Dec 18, 2019	30.27	30.54	29.21	29.62	1,844,257	-0.67(-2.21%)
Dec 17, 2019	29.84	30.78	29.84	30.29	1,328,503	+0.48(+1.60%)
Dec 16, 2019	28.84	29.94	28.76	29.81	1,163,144	+1.20(+4.19%)
Dec 13, 2019	29.53	30.04	28.57	28.62	978,954	-0.91(-3.09%)
Dec 12, 2019	29.26	30.02	29.26	29.53	1,763,940	+0.41(+1.40%)
Dec 11, 2019	29.79	30.04	29.06	29.12	1,472,027	-0.63(-2.13%)
Dec 10, 2019	28.95	29.91	28.78	29.75	1,021,433	+0.81(+2.79%)
Dec 09, 2019	29.04	29.56	28.32	28.95	1,326,976	-0.82(-2.74%)
Dec 06, 2019	29.14	30.01	29.11	29.76	1,762,739	+0.84(+2.91%)
Dec 05, 2019	28.90	29.37	28.83	28.92	1,557,287	+0.10(+0.33%)
Dec 04, 2019	29.11	29.20	28.42	28.83	1,326,262	+0.00(+0.00%)
Dec 03, 2019	29.50	29.61	28.65	28.83	1,486,023	-1.08(-3.60%)
Dec 02, 2019	29.91	30.81	29.87	29.90	1,172,754	+0.12(+0.41%)
Nov 29, 2019	29.87	30.12	29.66	29.78	651,752	-0.34(-1.12%)
Nov 27, 2019	31.07	31.30	29.91	30.12	990,821	-0.94(-3.02%)
Nov 26, 2019	31.25	31.41	30.86	31.06	1,036,634	-0.26(-0.83%)
Nov 25, 2019	30.75	31.91	30.69	31.32	799,322	+0.47(+1.52%)
Nov 22, 2019	31.90	32.40	30.81	30.85	1,257,881	-0.89(-2.82%)
Nov 21, 2019	30.83	31.92	30.73	31.74	1,587,040	+0.94(+3.04%)
Nov 20, 2019	30.36	30.93	29.91	30.80	1,436,233	+0.18(+0.60%)
Nov 19, 2019	31.15	31.23	30.44	30.62	1,242,299	-0.66(-2.11%)
Nov 18, 2019	31.12	31.60	30.51	31.28	1,609,516	+0.48(+1.55%)
Nov 15, 2019	31.79	32.03	30.67	30.80	1,225,737	-0.78(-2.47%)
Nov 14, 2019	31.53	31.92	31.17	31.59	1,181,503	-0.13(-0.41%)
Nov 13, 2019	32.94	32.94	31.68	31.71	1,288,452	-1.40(-4.24%)
Nov 12, 2019	33.44	33.95	32.89	33.12	1,217,022	+0.00(+0.00%)
Nov 11, 2019	33.37	34.02	33.10	33.12	856,369	-0.34(-1.03%)
Nov 08, 2019	33.35	33.56	32.54	33.46	863,661	-0.03(-0.08%)
Nov 07, 2019	33.69	34.06	33.15	33.49	1,453,199	+0.38(+1.14%)
Nov 06, 2019	34.00	34.28	32.65	33.11	1,672,830	-1.06(-3.10%)
Nov 05, 2019	34.34	35.11	32.39	34.17	2,914,858	-0.87(-2.48%)
Nov 04, 2019	34.75	35.21	34.35	35.04	2,188,480	+0.42(+1.22%)

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.