Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.21	31.40	30.49	30.80	9,305,300	-0.49(-1.57%)
Jan 30, 2020	31.01	31.43	30.81	31.29	1,142,525	+0.15(+0.48%)
Jan 29, 2020	32.09	32.12	30.93	31.14	1,393,132	-1.04(-3.23%)
Jan 28, 2020	32.60	33.09	32.12	32.18	1,073,320	-0.41(-1.26%)
Jan 27, 2020	31.71	32.86	31.50	32.59	1,752,887	+1.12(+3.56%)
Jan 24, 2020	32.12	32.28	31.31	31.47	767,800	-0.63(-1.96%)
Jan 23, 2020	31.70	32.11	31.52	32.10	884,265	+0.38(+1.20%)
Jan 22, 2020	31.69	31.96	31.58	31.72	786,294	-0.05(-0.16%)
Jan 21, 2020	31.79	31.99	31.55	31.77	722,026	-0.07(-0.22%)
Jan 17, 2020	31.89	31.94	31.70	31.84	726,900	+0.02(+0.06%)
Jan 16, 2020	31.67	31.91	31.50	31.82	497,517	+0.26(+0.82%)
Jan 15, 2020	31.33	31.69	31.33	31.56	589,083	+0.27(+0.86%)
Jan 14, 2020	31.72	31.75	31.22	31.29	582,671	-0.45(-1.42%)
Jan 13, 2020	31.04	31.87	31.04	31.74	669,247	+0.61(+1.96%)
Jan 10, 2020	30.90	31.31	30.76	31.13	600,200	+0.21(+0.68%)
Jan 09, 2020	31.00	31.23	30.85	30.92	622,747	-0.25(-0.80%)
Jan 08, 2020	30.85	31.25	30.50	31.17	952,606	-0.42(-1.33%)
Jan 07, 2020	32.17	32.32	31.44	31.59	679,228	-0.63(-1.96%)
Jan 06, 2020	32.39	32.64	32.20	32.22	720,247	-0.25(-0.77%)
Jan 03, 2020	32.28	32.65	32.27	32.47	671,000	+0.05(+0.15%)
Jan 02, 2020	32.98	33.04	32.13	32.42	727,973	-0.56(-1.70%)
Dec 31, 2019	32.64	33.02	32.56	32.98	813,800	+0.32(+0.98%)
Dec 30, 2019	32.14	32.70	32.14	32.66	813,470	+0.45(+1.40%)
Dec 27, 2019	32.27	32.35	32.05	32.21	617,700	+0.10(+0.31%)
Dec 26, 2019	32.20	32.32	31.97	32.11	365,805	+0.01(+0.03%)
Dec 24, 2019	32.29	32.36	31.98	32.10	226,400	-0.20(-0.62%)
Dec 23, 2019	32.38	32.49	32.03	32.30	967,787	-0.02(-0.06%)
Dec 20, 2019	32.75	32.98	32.15	32.32	2,729,100	-0.61(-1.85%)
Dec 19, 2019	32.66	33.08	32.57	32.93	799,358	+0.22(+0.67%)
Dec 18, 2019	32.20	32.86	32.03	32.71	947,362	+0.59(+1.84%)
Dec 17, 2019	31.81	32.15	31.66	32.12	934,859	+0.30(+0.94%)
Dec 16, 2019	31.24	31.84	31.20	31.82	493,275	+0.56(+1.79%)
Dec 13, 2019	31.42	31.49	31.19	31.26	693,300	-0.09(-0.29%)
Dec 12, 2019	31.45	31.87	31.29	31.35	598,038	-0.17(-0.54%)
Dec 11, 2019	30.93	31.56	30.85	31.52	420,340	+0.58(+1.87%)
Dec 10, 2019	30.66	30.94	30.58	30.94	371,731	+0.24(+0.78%)
Dec 09, 2019	30.89	30.97	30.48	30.70	623,187	-0.29(-0.94%)
Dec 06, 2019	30.78	31.43	30.66	30.99	559,600	+0.33(+1.08%)
Dec 05, 2019	30.43	30.71	30.40	30.66	520,025	+0.15(+0.49%)
Dec 04, 2019	30.50	30.81	30.43	30.51	894,329	+0.05(+0.16%)
Dec 03, 2019	30.95	31.12	30.45	30.46	518,846	-0.60(-1.93%)
Dec 02, 2019	31.07	31.20	30.86	31.06	402,905	-0.18(-0.58%)
Nov 29, 2019	31.29	31.47	31.09	31.24	259,200	-0.03(-0.10%)
Nov 27, 2019	31.03	31.42	30.99	31.27	551,200	+0.26(+0.84%)
Nov 26, 2019	30.94	31.13	30.70	31.01	590,012	+0.30(+0.98%)
Nov 25, 2019	30.59	30.98	30.57	30.71	458,459	+0.16(+0.52%)
Nov 22, 2019	30.40	30.63	30.20	30.55	324,500	+0.24(+0.79%)
Nov 21, 2019	30.16	30.36	30.00	30.31	503,156	+0.15(+0.50%)
Nov 20, 2019	30.17	30.45	30.02	30.16	597,440	-0.14(-0.46%)
Nov 19, 2019	30.35	30.69	30.20	30.30	433,064	+0.01(+0.03%)
Nov 18, 2019	30.28	30.57	30.20	30.29	310,297	+0.07(+0.23%)
Nov 15, 2019	30.55	30.70	30.14	30.22	413,500	-0.34(-1.11%)
Nov 14, 2019	30.70	30.91	30.52	30.56	481,722	+0.01(+0.03%)
Nov 13, 2019	29.79	30.61	29.79	30.55	577,205	+0.66(+2.21%)
Nov 12, 2019	29.83	30.13	29.68	29.89	428,324	-0.07(-0.23%)
Nov 11, 2019	30.16	30.36	29.95	29.96	315,735	-0.29(-0.96%)
Nov 08, 2019	30.53	30.69	30.00	30.25	531,800	-0.42(-1.37%)
Nov 07, 2019	31.25	31.88	30.06	30.67	971,152	-0.47(-1.51%)
Nov 06, 2019	31.33	31.55	31.08	31.14	373,890	-0.04(-0.13%)
Nov 05, 2019	31.34	31.68	31.03	31.18	713,553	-0.21(-0.67%)
Nov 04, 2019	32.21	32.29	31.25	31.39	614,761	-0.76(-2.36%)

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.