Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	30.35	31.26	30.05	30.66	7,725	+0.21(+0.68%)
Jan 30, 2020	30.64	31.70	30.26	30.46	7,866	-0.28(-0.90%)
Jan 29, 2020	31.15	31.88	30.27	30.73	7,956	-0.02(-0.06%)
Jan 28, 2020	30.86	31.76	30.51	30.75	10,187	+0.40(+1.31%)
Jan 27, 2020	30.41	30.92	29.49	30.35	11,257	-0.40(-1.29%)
Jan 24, 2020	31.03	31.03	30.70	30.75	3,574	-0.46(-1.48%)
Jan 23, 2020	30.92	32.14	30.92	31.21	10,298	-1.30(-4.00%)
Jan 22, 2020	32.82	33.41	32.00	32.51	7,921	-0.63(-1.91%)
Jan 21, 2020	32.37	33.39	32.10	33.15	6,919	+0.36(+1.08%)
Jan 17, 2020	33.61	33.61	32.33	32.79	8,763	-0.92(-2.73%)
Jan 16, 2020	33.84	34.17	33.11	33.71	6,629	-0.08(-0.23%)
Jan 15, 2020	33.62	33.82	33.48	33.79	5,912	-0.02(-0.05%)
Jan 14, 2020	33.67	34.08	32.76	33.80	9,758	+0.05(+0.15%)
Jan 13, 2020	33.08	33.84	33.08	33.75	4,502	+0.40(+1.20%)
Jan 10, 2020	32.54	33.67	32.23	33.35	5,765	+0.79(+2.44%)
Jan 09, 2020	33.54	33.54	32.52	32.56	5,606	-0.91(-2.73%)
Jan 08, 2020	33.78	34.08	32.98	33.47	11,751	+0.09(+0.26%)
Jan 07, 2020	34.04	34.04	32.95	33.39	14,712	-0.48(-1.41%)
Jan 06, 2020	33.72	34.18	33.64	33.86	8,711	+0.04(+0.13%)
Jan 03, 2020	33.34	34.08	32.52	33.82	19,602	+0.05(+0.15%)
Jan 02, 2020	33.41	34.26	33.39	33.77	20,486	+0.75(+2.29%)
Dec 31, 2019	33.07	33.60	31.40	33.01	23,523	+0.73(+2.26%)
Dec 30, 2019	31.65	33.23	31.01	32.29	23,804	+0.57(+1.80%)
Dec 27, 2019	31.57	32.47	31.31	31.71	13,722	-0.12(-0.38%)
Dec 26, 2019	31.88	33.01	30.64	31.83	16,792	+0.29(+0.90%)
Dec 24, 2019	32.08	32.08	30.35	31.55	4,727	-0.56(-1.73%)
Dec 23, 2019	33.28	33.28	32.10	32.10	6,463	-0.71(-2.17%)
Dec 20, 2019	32.87	33.39	32.67	32.82	21,332	+0.09(+0.26%)
Dec 19, 2019	32.55	33.81	32.55	32.73	11,962	-0.18(-0.55%)
Dec 18, 2019	33.04	33.21	32.74	32.91	14,431	-0.59(-1.76%)
Dec 17, 2019	33.91	33.91	32.97	33.50	11,633	-0.23(-0.67%)
Dec 16, 2019	33.85	34.43	33.17	33.73	12,988	+0.29(+0.88%)
Dec 13, 2019	33.06	34.22	33.06	33.43	20,525	+0.20(+0.61%)
Dec 12, 2019	31.97	33.59	31.51	33.23	29,120	+1.72(+5.47%)
Dec 11, 2019	29.90	31.96	29.80	31.51	29,853	+2.28(+7.79%)
Dec 10, 2019	28.44	29.23	28.43	29.23	5,067	+0.82(+2.88%)
Dec 09, 2019	28.60	29.03	28.27	28.41	10,226	+0.00(+0.00%)
Dec 06, 2019	28.09	29.05	27.78	28.41	20,756	+0.66(+2.38%)
Dec 05, 2019	27.40	27.75	27.40	27.75	2,581	+0.55(+2.04%)
Dec 04, 2019	27.35	27.42	27.20	27.20	1,725	+0.28(+1.02%)
Dec 03, 2019	26.79	27.51	26.79	26.92	7,580	-0.39(-1.43%)
Dec 02, 2019	27.87	27.87	26.59	27.31	13,606	-0.35(-1.26%)
Nov 29, 2019	27.69	27.69	27.66	27.66	929	-0.22(-0.80%)
Nov 27, 2019	27.41	27.88	27.08	27.88	3,253	+0.69(+2.53%)
Nov 26, 2019	26.68	27.77	26.68	27.20	3,578	+0.35(+1.31%)
Nov 25, 2019	26.89	27.08	26.69	26.84	5,609	+0.09(+0.32%)
Nov 22, 2019	26.86	26.86	26.21	26.76	3,718	+0.51(+1.93%)
Nov 21, 2019	26.83	26.86	26.25	26.25	5,178	-0.18(-0.68%)
Nov 20, 2019	27.11	27.28	26.43	26.43	8,858	-0.56(-2.07%)
Nov 19, 2019	27.14	27.14	26.45	26.99	5,849	+0.21(+0.77%)
Nov 18, 2019	26.84	27.71	25.99	26.78	13,490	-0.43(-1.59%)
Nov 15, 2019	27.72	27.84	27.22	27.22	4,996	-0.65(-2.34%)
Nov 14, 2019	27.67	27.97	27.24	27.87	8,101	+0.21(+0.75%)
Nov 13, 2019	28.04	28.04	27.66	27.66	4,776	-0.35(-1.26%)
Nov 12, 2019	27.62	28.04	27.47	28.01	3,196	+0.49(+1.78%)
Nov 11, 2019	27.69	27.69	26.77	27.52	4,638	-0.30(-1.08%)
Nov 08, 2019	26.64	27.82	26.37	27.82	9,527	+1.06(+3.95%)
Nov 07, 2019	26.40	27.25	26.15	26.77	10,811	+0.09(+0.36%)
Nov 06, 2019	26.42	26.89	26.36	26.67	7,525	+0.08(+0.29%)
Nov 05, 2019	26.27	26.95	26.27	26.59	8,684	+0.40(+1.51%)
Nov 04, 2019	26.68	26.94	26.20	26.20	7,646	-0.48(-1.81%)

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.