Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	27.96	28.11	27.48	27.54	422,000	-0.68(-2.41%)
Jan 30, 2020	28.62	28.73	27.83	28.22	515,669	-0.81(-2.79%)
Jan 29, 2020	29.77	29.88	29.01	29.03	349,860	-0.63(-2.12%)
Jan 28, 2020	29.55	29.86	29.14	29.66	556,680	+0.26(+0.88%)
Jan 27, 2020	29.20	29.81	29.06	29.40	322,105	-0.54(-1.80%)
Jan 24, 2020	30.99	31.08	29.88	29.94	304,900	-1.09(-3.51%)
Jan 23, 2020	32.13	32.13	30.83	31.03	499,419	-1.32(-4.08%)
Jan 22, 2020	32.98	33.23	32.32	32.35	347,041	-0.65(-1.97%)
Jan 21, 2020	32.96	33.42	32.76	33.00	517,813	-0.14(-0.42%)
Jan 17, 2020	33.70	33.77	32.94	33.14	260,300	-0.42(-1.25%)
Jan 16, 2020	32.87	33.59	32.87	33.56	378,500	+0.97(+2.98%)
Jan 15, 2020	33.10	33.53	32.28	32.59	307,709	-0.39(-1.18%)
Jan 14, 2020	32.75	33.12	32.23	32.98	515,426	-0.08(-0.24%)
Jan 13, 2020	32.76	33.07	32.44	33.06	284,485	+0.34(+1.04%)
Jan 10, 2020	33.08	33.37	32.65	32.72	590,400	-0.37(-1.12%)
Jan 09, 2020	34.30	34.30	33.05	33.09	403,350	-1.07(-3.13%)
Jan 08, 2020	34.23	34.49	33.78	34.16	361,996	-0.04(-0.12%)
Jan 07, 2020	34.20	34.49	33.50	34.20	236,669	+0.16(+0.47%)
Jan 06, 2020	33.46	34.32	33.34	34.04	167,625	+0.13(+0.38%)
Jan 03, 2020	33.41	34.13	33.06	33.91	231,200	-0.10(-0.29%)
Jan 02, 2020	33.83	34.03	33.20	34.01	295,262	+0.31(+0.92%)
Dec 31, 2019	33.34	33.91	33.28	33.70	223,200	+0.25(+0.75%)
Dec 30, 2019	33.50	33.56	32.56	33.45	245,488	-0.11(-0.33%)
Dec 27, 2019	33.72	33.78	33.39	33.56	275,000	-0.10(-0.30%)
Dec 26, 2019	33.85	33.88	33.45	33.66	177,094	-0.04(-0.12%)
Dec 24, 2019	33.74	33.75	33.50	33.70	117,300	+0.01(+0.03%)
Dec 23, 2019	32.75	33.70	32.44	33.69	272,526	+1.07(+3.28%)
Dec 20, 2019	32.99	32.99	32.24	32.62	1,432,000	-0.18(-0.55%)
Dec 19, 2019	32.85	33.02	32.59	32.80	227,374	+0.14(+0.43%)
Dec 18, 2019	32.23	32.67	31.99	32.66	513,587	+0.61(+1.90%)
Dec 17, 2019	32.84	33.41	31.71	32.05	413,026	-1.19(-3.58%)
Dec 16, 2019	32.76	33.57	32.33	33.24	427,887	+0.76(+2.34%)
Dec 13, 2019	32.01	32.56	31.87	32.48	356,100	+0.27(+0.84%)
Dec 12, 2019	32.58	33.30	32.01	32.21	285,937	-0.58(-1.77%)
Dec 11, 2019	33.34	33.35	32.77	32.79	282,728	-0.44(-1.32%)
Dec 10, 2019	32.77	33.53	32.55	33.23	370,734	+0.63(+1.93%)
Dec 09, 2019	33.18	33.18	32.21	32.60	300,333	-0.70(-2.10%)
Dec 06, 2019	33.20	33.72	33.14	33.30	342,800	+0.35(+1.06%)
Dec 05, 2019	33.62	33.75	32.71	32.95	352,810	-0.70(-2.08%)
Dec 04, 2019	33.48	33.83	33.28	33.65	355,340	+0.43(+1.29%)
Dec 03, 2019	33.91	34.20	33.01	33.22	350,291	-1.05(-3.06%)
Dec 02, 2019	34.67	34.81	34.04	34.27	217,461	-0.39(-1.13%)
Nov 29, 2019	34.57	35.16	34.40	34.66	128,000	-0.12(-0.35%)
Nov 27, 2019	34.90	35.15	34.58	34.78	241,800	+0.23(+0.67%)
Nov 26, 2019	34.98	35.23	34.39	34.55	378,984	-0.53(-1.51%)
Nov 25, 2019	34.62	35.17	34.47	35.08	368,809	+0.72(+2.10%)
Nov 22, 2019	34.29	34.62	33.93	34.36	437,300	+0.37(+1.09%)
Nov 21, 2019	33.50	34.11	33.24	33.99	383,219	+0.37(+1.10%)
Nov 20, 2019	32.83	34.17	32.63	33.62	377,781	+0.57(+1.72%)
Nov 19, 2019	32.83	33.57	32.72	33.05	388,963	+0.38(+1.16%)
Nov 18, 2019	32.08	32.97	32.00	32.67	375,466	+0.35(+1.08%)
Nov 15, 2019	31.84	32.37	31.29	32.32	327,900	+0.43(+1.35%)
Nov 14, 2019	32.62	32.79	31.87	31.89	285,721	-0.71(-2.18%)
Nov 13, 2019	33.47	33.90	32.53	32.60	387,115	-1.19(-3.52%)
Nov 12, 2019	34.29	34.72	33.46	33.79	373,673	-0.52(-1.52%)
Nov 11, 2019	35.46	35.71	34.10	34.31	346,008	-1.23(-3.46%)
Nov 08, 2019	33.89	35.75	33.58	35.54	437,600	+1.61(+4.75%)
Nov 07, 2019	34.00	35.21	33.84	33.93	824,550	-0.34(-0.99%)
Nov 06, 2019	35.85	36.71	34.11	34.27	1,026,478	-2.81(-7.58%)
Nov 05, 2019	41.18	42.10	36.29	37.08	1,933,435	-10.26(-21.67%)
Nov 04, 2019	45.56	48.07	45.56	47.34	801,651	+2.56(+5.72%)

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.