Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	24.37	24.50	23.38	23.83	1,391,698	-0.93(-3.75%)
Jan 30, 2020	24.77	25.31	23.87	24.75	1,663,826	-0.41(-1.62%)
Jan 29, 2020	25.59	26.16	25.10	25.16	1,668,565	-0.18(-0.72%)
Jan 28, 2020	25.21	25.76	24.81	25.34	1,462,745	+0.22(+0.86%)
Jan 27, 2020	25.62	25.80	24.98	25.13	2,067,874	-1.36(-5.14%)
Jan 24, 2020	26.03	26.61	25.60	26.49	1,406,681	+0.36(+1.36%)
Jan 23, 2020	26.32	26.47	25.88	26.13	1,494,928	-0.32(-1.21%)
Jan 22, 2020	26.62	26.89	26.27	26.45	1,175,672	-0.04(-0.16%)
Jan 21, 2020	26.72	26.97	26.44	26.50	1,385,971	-0.51(-1.90%)
Jan 17, 2020	27.34	27.52	26.82	27.01	913,738	-0.23(-0.83%)
Jan 16, 2020	27.47	27.50	27.02	27.24	855,705	+0.06(+0.22%)
Jan 15, 2020	28.02	28.30	26.88	27.17	1,867,753	-1.22(-4.31%)
Jan 14, 2020	28.85	28.90	28.21	28.40	919,452	-0.40(-1.39%)
Jan 13, 2020	29.16	29.33	28.65	28.80	1,165,321	-0.30(-1.04%)
Jan 10, 2020	29.10	29.67	28.86	29.10	1,236,335	+0.11(+0.39%)
Jan 09, 2020	28.86	29.34	28.44	28.99	2,527,644	+0.38(+1.33%)
Jan 08, 2020	29.00	29.01	28.42	28.61	1,556,170	-0.23(-0.81%)
Jan 07, 2020	28.13	29.07	27.94	28.84	1,241,986	+0.35(+1.22%)
Jan 06, 2020	27.88	28.87	27.60	28.49	1,821,340	+0.10(+0.34%)
Jan 03, 2020	29.36	29.74	28.22	28.40	1,606,417	-1.09(-3.71%)
Jan 02, 2020	29.43	29.66	29.01	29.49	674,889	+0.40(+1.37%)
Dec 31, 2019	28.55	29.19	28.50	29.09	861,527	+0.46(+1.61%)
Dec 30, 2019	28.98	29.34	28.54	28.63	772,479	-0.42(-1.43%)
Dec 27, 2019	29.53	29.68	29.02	29.05	774,856	-0.43(-1.44%)
Dec 26, 2019	29.78	29.99	29.39	29.47	505,461	-0.38(-1.28%)
Dec 24, 2019	30.18	30.38	29.81	29.86	432,204	-0.37(-1.23%)
Dec 23, 2019	30.01	30.34	29.79	30.23	1,031,467	+0.24(+0.81%)
Dec 20, 2019	30.05	30.37	29.72	29.99	1,895,937	+0.15(+0.49%)
Dec 19, 2019	29.61	30.00	29.58	29.84	1,017,493	+0.23(+0.76%)
Dec 18, 2019	30.26	30.53	29.20	29.61	1,844,942	-0.67(-2.21%)
Dec 17, 2019	29.83	30.77	29.83	30.28	1,328,996	+0.48(+1.60%)
Dec 16, 2019	28.83	29.93	28.75	29.80	1,163,576	+1.20(+4.19%)
Dec 13, 2019	29.52	30.03	28.56	28.61	979,317	-0.91(-3.09%)
Dec 12, 2019	29.25	30.01	29.25	29.52	1,764,595	+0.41(+1.40%)
Dec 11, 2019	29.78	30.03	29.05	29.11	1,472,573	-0.63(-2.13%)
Dec 10, 2019	28.94	29.90	28.77	29.74	1,021,813	+0.81(+2.79%)
Dec 09, 2019	29.03	29.55	28.31	28.94	1,327,469	-0.82(-2.74%)
Dec 06, 2019	29.13	30.00	29.10	29.75	1,763,394	+0.84(+2.91%)
Dec 05, 2019	28.89	29.36	28.82	28.91	1,557,865	+0.10(+0.33%)
Dec 04, 2019	29.10	29.19	28.41	28.81	1,326,755	+0.00(+0.00%)
Dec 03, 2019	29.49	29.60	28.64	28.81	1,486,575	-1.08(-3.60%)
Dec 02, 2019	29.90	30.80	29.86	29.89	1,173,189	+0.12(+0.41%)
Nov 29, 2019	29.86	30.11	29.65	29.77	651,995	-0.34(-1.12%)
Nov 27, 2019	31.06	31.29	29.90	30.11	991,189	-0.94(-3.02%)
Nov 26, 2019	31.24	31.40	30.84	31.04	1,037,020	-0.26(-0.83%)
Nov 25, 2019	30.74	31.89	30.68	31.30	799,619	+0.47(+1.52%)
Nov 22, 2019	31.89	32.39	30.80	30.84	1,258,349	-0.89(-2.82%)
Nov 21, 2019	30.82	31.91	30.71	31.73	1,587,630	+0.94(+3.04%)
Nov 20, 2019	30.35	30.92	29.90	30.79	1,436,766	+0.18(+0.60%)
Nov 19, 2019	31.14	31.22	30.43	30.61	1,242,761	-0.66(-2.11%)
Nov 18, 2019	31.11	31.59	30.50	31.27	1,610,114	+0.48(+1.55%)
Nov 15, 2019	31.77	32.02	30.66	30.79	1,226,193	-0.78(-2.47%)
Nov 14, 2019	31.51	31.91	31.16	31.57	1,181,942	-0.13(-0.41%)
Nov 13, 2019	32.92	32.92	31.67	31.70	1,288,931	-1.40(-4.24%)
Nov 12, 2019	33.42	33.94	32.88	33.11	1,217,474	+0.00(+0.00%)
Nov 11, 2019	33.35	34.01	33.09	33.11	856,687	-0.34(-1.03%)
Nov 08, 2019	33.34	33.54	32.52	33.45	863,982	-0.03(-0.08%)
Nov 07, 2019	33.67	34.04	33.14	33.48	1,453,739	+0.38(+1.14%)
Nov 06, 2019	33.99	34.27	32.64	33.10	1,673,452	-1.06(-3.10%)
Nov 05, 2019	34.33	35.09	32.37	34.16	2,915,941	-0.87(-2.48%)
Nov 04, 2019	34.74	35.20	34.34	35.02	2,189,293	+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.