Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	29.13	29.13	28.23	28.23	6,087	-1.24(-4.20%)
Jan 30, 2020	29.11	29.47	28.76	29.47	3,609	+0.09(+0.29%)
Jan 29, 2020	29.38	29.38	29.38	29.38	862	-0.84(-2.77%)
Jan 28, 2020	29.27	30.22	29.27	30.22	2,774	+1.02(+3.48%)
Jan 27, 2020	30.12	30.84	29.20	29.20	3,562	-1.38(-4.50%)
Jan 24, 2020	30.95	31.60	30.58	30.58	1,521	-0.73(-2.32%)
Jan 23, 2020	31.80	31.94	31.25	31.31	6,326	-0.26(-0.84%)
Jan 22, 2020	31.56	31.86	31.52	31.57	2,928	-0.02(-0.05%)
Jan 21, 2020	31.60	32.39	31.59	31.59	2,274	-0.21(-0.67%)
Jan 17, 2020	32.65	33.06	31.80	31.80	6,475	-0.48(-1.50%)
Jan 16, 2020	32.70	32.70	32.24	32.28	2,613	+0.35(+1.09%)
Jan 15, 2020	31.93	32.33	31.36	31.94	6,291	+0.22(+0.70%)
Jan 14, 2020	31.68	32.27	31.49	31.72	5,663	-0.05(-0.16%)
Jan 13, 2020	32.15	32.54	31.37	31.77	15,290	-0.34(-1.06%)
Jan 10, 2020	32.66	32.66	32.11	32.11	4,944	-0.53(-1.61%)
Jan 09, 2020	32.19	32.72	32.19	32.63	5,367	-0.22(-0.67%)
Jan 08, 2020	32.89	32.89	32.85	32.85	1,506	+0.07(+0.21%)
Jan 07, 2020	32.82	33.07	32.79	32.79	3,707	-0.20(-0.62%)
Jan 06, 2020	33.12	33.12	32.28	32.99	10,997	+0.08(+0.23%)
Jan 03, 2020	33.36	33.88	32.83	32.91	5,533	-0.87(-2.56%)
Jan 02, 2020	33.34	34.99	33.19	33.78	8,598	+0.13(+0.38%)
Dec 31, 2019	33.64	33.87	32.70	33.65	5,651	+0.02(+0.05%)
Dec 30, 2019	34.40	34.40	33.38	33.64	6,782	-1.10(-3.15%)
Dec 27, 2019	34.40	34.82	34.34	34.73	7,888	-0.29(-0.82%)
Dec 26, 2019	34.82	35.25	34.09	35.02	9,850	+0.20(+0.56%)
Dec 24, 2019	34.02	34.82	33.00	34.82	3,061	+1.28(+3.82%)
Dec 23, 2019	34.63	34.63	33.28	33.54	4,797	-0.87(-2.54%)
Dec 20, 2019	33.80	34.42	31.90	34.42	25,783	+0.78(+2.32%)
Dec 19, 2019	34.79	34.79	33.64	33.64	5,766	-0.63(-1.83%)
Dec 18, 2019	33.68	35.00	33.68	34.26	6,840	+0.02(+0.05%)
Dec 17, 2019	34.59	34.91	33.98	34.25	5,279	-0.34(-0.98%)
Dec 16, 2019	33.73	35.21	33.73	34.59	23,123	+0.81(+2.39%)
Dec 13, 2019	32.55	33.96	32.55	33.78	10,596	-0.10(-0.30%)
Dec 12, 2019	32.24	33.90	32.23	33.88	5,464	+0.98(+2.97%)
Dec 11, 2019	32.39	32.91	32.18	32.90	2,776	+0.02(+0.05%)
Dec 10, 2019	32.43	33.00	32.32	32.89	5,806	-0.24(-0.72%)
Dec 09, 2019	33.17	33.69	33.13	33.13	3,107	-0.05(-0.15%)
Dec 06, 2019	31.26	33.79	31.12	33.18	11,891	+2.00(+6.40%)
Dec 05, 2019	31.18	31.18	31.18	31.18	1,085	-0.23(-0.73%)
Dec 04, 2019	31.35	31.89	31.27	31.41	11,662	-0.44(-1.39%)
Dec 03, 2019	31.25	32.13	31.25	31.85	1,615	+0.06(+0.19%)
Dec 02, 2019	31.55	32.04	31.55	31.79	2,540	-0.20(-0.64%)
Nov 29, 2019	32.00	32.00	32.00	32.00	588	-0.03(-0.08%)
Nov 27, 2019	31.63	32.02	31.63	32.02	1,412	+0.30(+0.94%)
Nov 26, 2019	32.59	33.00	31.45	31.72	14,256	-0.72(-2.22%)
Nov 25, 2019	32.62	32.66	32.28	32.45	9,159	+0.51(+1.60%)
Nov 22, 2019	32.65	32.65	31.94	31.94	4,356	+0.08(+0.27%)
Nov 21, 2019	32.32	33.02	31.48	31.85	3,401	-0.08(-0.27%)
Nov 20, 2019	31.94	32.76	31.91	31.94	9,697	-0.42(-1.29%)
Nov 19, 2019	32.57	32.70	31.29	32.35	13,170	+0.33(+1.03%)
Nov 18, 2019	31.10	32.33	30.48	32.02	7,144	+1.05(+3.40%)
Nov 15, 2019	31.35	32.37	30.97	30.97	2,354	-0.05(-0.16%)
Nov 14, 2019	32.12	32.64	31.02	31.02	4,596	-0.67(-2.12%)
Nov 13, 2019	32.56	32.66	31.69	31.69	11,274	-0.55(-1.71%)
Nov 12, 2019	31.68	32.40	31.33	32.24	7,626	+0.63(+1.99%)
Nov 11, 2019	31.42	32.01	31.42	31.61	9,823	+0.10(+0.32%)
Nov 08, 2019	31.07	33.13	31.07	31.51	12,008	-0.08(-0.27%)
Nov 07, 2019	30.72	32.59	30.55	31.60	13,130	+1.33(+4.41%)
Nov 06, 2019	30.26	30.26	30.26	30.26	592	-0.53(-1.71%)
Nov 05, 2019	30.13	30.82	30.13	30.79	3,873	+0.21(+0.69%)
Nov 04, 2019	30.51	30.58	30.51	30.58	1,124	-0.59(-1.88%)

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.