Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	28.05	28.21	27.73	27.88	4,543,313	-0.28(-0.99%)
Jan 30, 2020	28.05	28.17	27.65	28.16	2,928,382	+0.22(+0.80%)
Jan 29, 2020	28.12	28.16	27.65	27.93	3,307,586	-0.10(-0.36%)
Jan 28, 2020	27.41	28.15	27.30	28.04	6,957,952	+0.66(+2.43%)
Jan 27, 2020	26.82	27.45	26.82	27.37	5,527,790	+0.21(+0.77%)
Jan 24, 2020	27.62	27.68	26.98	27.16	3,620,658	-0.34(-1.25%)
Jan 23, 2020	26.97	27.66	26.90	27.51	4,643,702	+0.34(+1.24%)
Jan 22, 2020	27.61	27.71	27.14	27.17	4,359,544	-0.40(-1.43%)
Jan 21, 2020	27.61	27.98	27.32	27.56	7,480,632	-0.48(-1.71%)
Jan 17, 2020	27.18	28.08	27.16	28.04	9,896,671	+0.87(+3.19%)
Jan 16, 2020	26.89	27.19	26.89	27.18	3,167,166	+0.31(+1.16%)
Jan 15, 2020	27.10	27.19	26.77	26.87	3,894,103	-0.19(-0.68%)
Jan 14, 2020	26.93	27.06	26.72	27.05	5,849,365	+0.10(+0.37%)
Jan 13, 2020	26.87	26.98	26.60	26.95	5,844,904	+0.17(+0.63%)
Jan 10, 2020	26.95	27.08	26.70	26.78	5,807,861	-0.32(-1.18%)
Jan 09, 2020	27.08	27.30	26.71	27.10	6,680,158	+0.29(+1.07%)
Jan 08, 2020	27.38	27.51	26.79	26.82	5,876,148	-0.38(-1.39%)
Jan 07, 2020	28.04	28.13	27.19	27.19	9,968,425	-1.01(-3.58%)
Jan 06, 2020	28.41	28.46	28.11	28.20	5,444,662	+0.15(+0.54%)
Jan 03, 2020	28.26	28.60	28.03	28.05	3,629,928	-0.24(-0.86%)
Jan 02, 2020	28.82	28.95	28.09	28.30	5,109,342	-0.51(-1.78%)
Dec 31, 2019	28.71	28.91	28.44	28.81	3,040,787	+0.17(+0.59%)
Dec 30, 2019	28.71	28.80	28.50	28.64	2,155,022	-0.12(-0.41%)
Dec 27, 2019	28.41	28.84	28.33	28.76	3,059,684	+0.41(+1.45%)
Dec 26, 2019	28.57	28.78	28.14	28.35	5,553,536	-0.30(-1.06%)
Dec 24, 2019	28.66	29.04	28.51	28.65	2,923,244	+0.03(+0.09%)
Dec 23, 2019	29.60	29.95	28.51	28.62	8,949,327	-0.88(-2.99%)
Dec 20, 2019	28.33	29.59	28.20	29.51	17,711,440	+1.19(+4.19%)
Dec 19, 2019	26.22	29.22	26.15	28.32	35,784,064	+3.88(+15.87%)
Dec 18, 2019	24.67	24.92	24.29	24.44	6,692,303	-0.12(-0.48%)
Dec 17, 2019	23.99	24.62	23.98	24.56	4,772,724	+0.33(+1.35%)
Dec 16, 2019	23.96	24.51	23.95	24.23	4,522,060	+0.35(+1.48%)
Dec 13, 2019	23.76	24.06	23.71	23.88	3,667,128	+0.13(+0.53%)
Dec 12, 2019	23.94	24.22	23.70	23.75	5,101,265	-0.34(-1.40%)
Dec 11, 2019	24.64	24.74	24.00	24.09	3,984,391	-0.50(-2.02%)
Dec 10, 2019	24.62	24.80	24.46	24.59	2,810,060	-0.07(-0.27%)
Dec 09, 2019	24.34	24.75	24.33	24.65	3,978,119	+0.34(+1.38%)
Dec 06, 2019	24.30	24.57	24.29	24.32	5,320,099	+0.10(+0.42%)
Dec 05, 2019	24.82	24.91	24.15	24.22	5,343,524	-0.51(-2.08%)
Dec 04, 2019	24.06	24.78	24.06	24.73	6,375,809	+0.66(+2.76%)
Dec 03, 2019	23.85	24.16	23.85	24.06	4,918,042	-0.13(-0.56%)
Dec 02, 2019	24.29	24.33	24.10	24.20	3,683,052	-0.09(-0.38%)
Nov 29, 2019	24.52	24.57	24.26	24.29	1,243,888	-0.26(-1.06%)
Nov 27, 2019	24.53	24.66	24.38	24.55	2,321,385	+0.10(+0.41%)
Nov 26, 2019	24.36	24.54	24.21	24.45	5,127,155	+0.18(+0.73%)
Nov 25, 2019	24.23	24.32	23.99	24.27	2,742,048	+0.10(+0.42%)
Nov 22, 2019	23.81	24.31	23.81	24.17	5,775,772	+0.43(+1.81%)
Nov 21, 2019	24.81	24.81	23.59	23.74	7,041,575	-1.07(-4.31%)
Nov 20, 2019	24.65	24.94	24.54	24.81	3,612,182	+0.14(+0.58%)
Nov 19, 2019	24.43	24.69	24.23	24.67	4,303,522	+0.23(+0.93%)
Nov 18, 2019	24.22	24.66	24.10	24.44	5,643,475	+0.20(+0.83%)
Nov 15, 2019	23.97	24.26	23.93	24.24	5,047,457	+0.31(+1.30%)
Nov 14, 2019	23.78	23.96	23.64	23.93	5,869,200	+0.11(+0.46%)
Nov 13, 2019	23.23	23.83	23.15	23.82	4,259,506	+0.61(+2.65%)
Nov 12, 2019	23.16	23.42	23.14	23.21	3,212,041	+0.03(+0.11%)
Nov 11, 2019	23.05	23.19	22.89	23.18	2,301,590	+0.09(+0.40%)
Nov 08, 2019	23.40	23.43	22.97	23.09	3,141,928	-0.30(-1.29%)
Nov 07, 2019	23.43	23.47	23.21	23.39	2,776,910	-0.03(-0.14%)
Nov 06, 2019	23.37	23.75	23.34	23.42	4,140,292	+0.19(+0.83%)
Nov 05, 2019	23.37	23.66	23.16	23.23	3,376,496	-0.13(-0.54%)
Nov 04, 2019	23.09	23.37	22.96	23.36	2,639,057	+0.24(+1.06%)

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.