Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	33.54	33.54	32.38	32.85	17,240	-0.46(-1.38%)
Jan 30, 2020	33.20	35.95	33.16	33.31	15,462	-0.02(-0.06%)
Jan 29, 2020	33.48	34.28	33.19	33.33	15,750	-0.22(-0.66%)
Jan 28, 2020	34.03	34.53	33.29	33.55	13,609	+0.17(+0.50%)
Jan 27, 2020	33.27	33.92	32.71	33.38	15,940	+0.00(+0.00%)
Jan 24, 2020	33.68	34.00	33.23	33.38	12,469	-0.30(-0.88%)
Jan 23, 2020	33.57	33.84	33.20	33.68	23,198	+0.06(+0.16%)
Jan 22, 2020	33.67	33.98	33.47	33.62	7,218	-0.25(-0.74%)
Jan 21, 2020	34.49	34.70	33.87	33.87	17,255	-0.65(-1.90%)
Jan 17, 2020	35.00	35.44	34.15	34.53	29,710	-0.19(-0.56%)
Jan 16, 2020	34.54	34.77	34.02	34.72	15,125	+0.32(+0.94%)
Jan 15, 2020	34.59	34.83	34.26	34.40	7,094	-0.22(-0.64%)
Jan 14, 2020	34.58	34.82	34.17	34.62	8,603	+0.04(+0.11%)
Jan 13, 2020	34.03	34.94	33.39	34.58	18,041	+0.27(+0.78%)
Jan 10, 2020	34.55	34.55	34.00	34.32	9,108	-0.32(-0.93%)
Jan 09, 2020	34.72	35.03	34.41	34.64	14,592	+0.00(+0.00%)
Jan 08, 2020	34.60	35.25	34.48	34.64	15,269	+0.01(+0.03%)
Jan 07, 2020	35.17	35.17	33.67	34.63	11,834	-0.41(-1.18%)
Jan 06, 2020	34.71	35.40	34.71	35.04	14,336	+0.16(+0.45%)
Jan 03, 2020	34.99	35.34	34.71	34.89	18,216	-0.48(-1.36%)
Jan 02, 2020	35.37	35.81	34.89	35.37	15,365	-0.01(-0.03%)
Dec 31, 2019	35.14	35.60	34.80	35.38	14,638	+0.22(+0.63%)
Dec 30, 2019	35.09	35.36	34.63	35.16	7,823	-0.06(-0.16%)
Dec 27, 2019	35.09	35.49	35.09	35.21	8,566	-0.11(-0.31%)
Dec 26, 2019	35.09	35.78	33.92	35.32	15,780	+0.08(+0.24%)
Dec 24, 2019	35.37	35.62	35.24	35.24	5,530	-0.21(-0.60%)
Dec 23, 2019	35.74	35.78	35.03	35.45	13,351	-0.56(-1.56%)
Dec 20, 2019	35.82	36.01	35.44	36.01	40,011	+0.18(+0.51%)
Dec 19, 2019	35.69	36.00	35.37	35.83	12,480	-0.05(-0.13%)
Dec 18, 2019	35.81	35.87	35.19	35.87	16,552	+0.26(+0.72%)
Dec 17, 2019	35.19	35.62	35.04	35.62	28,321	+0.41(+1.18%)
Dec 16, 2019	35.65	35.93	34.84	35.20	25,634	-0.57(-1.60%)
Dec 13, 2019	34.57	35.82	34.57	35.77	28,084	+0.82(+2.35%)
Dec 12, 2019	34.95	34.95	34.31	34.95	11,756	+0.39(+1.12%)
Dec 11, 2019	34.64	34.95	34.00	34.57	8,935	-0.06(-0.19%)
Dec 10, 2019	34.00	34.63	33.90	34.63	9,748	+0.73(+2.15%)
Dec 09, 2019	34.16	34.21	33.60	33.90	8,297	-0.12(-0.35%)
Dec 06, 2019	34.30	34.57	33.79	34.02	21,144	+0.08(+0.24%)
Dec 05, 2019	33.87	34.19	33.85	33.94	7,167	-0.01(-0.03%)
Dec 04, 2019	34.14	34.56	33.95	33.95	9,317	-0.03(-0.08%)
Dec 03, 2019	34.12	34.26	33.95	33.98	4,338	-0.17(-0.49%)
Dec 02, 2019	34.37	34.37	33.92	34.14	8,391	-0.33(-0.96%)
Nov 29, 2019	34.44	34.58	33.89	34.47	5,313	+0.15(+0.43%)
Nov 27, 2019	34.56	34.78	34.31	34.33	6,289	-0.45(-1.30%)
Nov 26, 2019	34.95	34.95	34.58	34.78	7,860	+0.09(+0.27%)
Nov 25, 2019	34.40	35.00	34.13	34.69	10,263	+0.19(+0.56%)
Nov 22, 2019	34.09	34.49	33.68	34.49	5,530	+0.52(+1.52%)
Nov 21, 2019	34.48	34.52	33.96	33.98	5,453	-0.30(-0.86%)
Nov 20, 2019	34.68	34.72	34.27	34.27	22,918	-0.49(-1.41%)
Nov 19, 2019	34.40	34.90	34.20	34.76	12,490	+0.45(+1.32%)
Nov 18, 2019	33.78	34.44	33.74	34.31	10,304	+0.62(+1.83%)
Nov 15, 2019	34.35	34.39	33.62	33.69	13,011	-0.47(-1.38%)
Nov 14, 2019	33.75	34.47	33.75	34.16	7,272	+0.10(+0.30%)
Nov 13, 2019	33.95	34.38	33.76	34.06	9,332	-0.15(-0.43%)
Nov 12, 2019	34.34	34.63	33.91	34.20	12,673	-0.03(-0.08%)
Nov 11, 2019	33.99	34.23	33.97	34.23	8,759	+0.20(+0.59%)
Nov 08, 2019	33.98	34.34	33.93	34.03	10,451	+0.05(+0.14%)
Nov 07, 2019	33.81	34.11	33.64	33.98	13,126	+0.37(+1.09%)
Nov 06, 2019	33.53	33.75	33.32	33.62	10,250	+0.05(+0.14%)
Nov 05, 2019	33.66	33.74	33.33	33.57	19,753	-0.09(-0.27%)
Nov 04, 2019	33.77	33.77	33.47	33.66	5,871	+0.25(+0.74%)

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.