Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	22.36	22.79	21.16	21.26	2,029,941	-1.32(-5.85%)
Jan 30, 2020	23.84	24.05	22.06	22.58	3,345,724	-1.73(-7.12%)
Jan 29, 2020	24.11	24.68	24.00	24.31	1,386,703	+0.35(+1.44%)
Jan 28, 2020	24.48	25.02	23.86	23.97	2,304,681	-0.29(-1.20%)
Jan 27, 2020	25.05	25.35	23.99	24.26	3,019,857	-2.18(-8.24%)
Jan 24, 2020	28.21	28.21	25.95	26.44	2,333,011	-1.66(-5.90%)
Jan 23, 2020	27.63	28.35	26.81	28.10	1,199,568	-0.03(-0.10%)
Jan 22, 2020	28.79	28.90	27.55	28.12	1,428,497	-0.69(-2.40%)
Jan 21, 2020	29.38	29.78	28.75	28.82	965,432	-0.82(-2.77%)
Jan 17, 2020	30.08	30.76	29.55	29.64	1,369,796	-0.13(-0.43%)
Jan 16, 2020	29.64	30.23	28.54	29.76	2,069,993	+0.30(+1.02%)
Jan 15, 2020	30.22	30.74	29.27	29.46	2,157,985	-1.03(-3.38%)
Jan 14, 2020	31.15	31.81	30.28	30.49	1,831,111	-0.69(-2.22%)
Jan 13, 2020	31.98	32.28	30.25	31.18	3,154,984	-0.89(-2.78%)
Jan 10, 2020	34.92	34.92	32.00	32.08	2,376,040	-2.89(-8.26%)
Jan 09, 2020	34.16	35.44	33.60	34.96	1,650,276	+1.40(+4.18%)
Jan 08, 2020	35.98	36.79	33.34	33.56	2,836,306	-2.04(-5.73%)
Jan 07, 2020	35.65	35.85	34.89	35.60	1,576,887	+0.41(+1.16%)
Jan 06, 2020	35.98	36.35	35.07	35.19	995,424	-0.72(-2.00%)
Jan 03, 2020	36.34	36.85	35.41	35.91	1,189,886	-0.25(-0.68%)
Jan 02, 2020	35.84	36.52	35.71	36.16	1,272,894	+0.32(+0.89%)
Dec 31, 2019	35.52	36.29	35.22	35.84	1,001,304	+0.32(+0.90%)
Dec 30, 2019	34.62	36.02	34.57	35.52	1,086,632	+1.04(+3.01%)
Dec 27, 2019	35.12	35.49	34.41	34.48	822,053	-0.60(-1.71%)
Dec 26, 2019	35.43	36.12	34.81	35.08	1,017,620	-0.07(-0.21%)
Dec 24, 2019	34.91	35.35	34.82	35.16	489,126	+0.36(+1.05%)
Dec 23, 2019	33.68	35.10	33.57	34.79	1,099,098	+1.11(+3.30%)
Dec 20, 2019	34.22	34.69	33.36	33.68	1,120,512	-0.53(-1.54%)
Dec 19, 2019	33.20	34.26	33.02	34.21	1,542,071	+1.20(+3.64%)
Dec 18, 2019	32.40	33.22	32.40	33.01	776,796	+0.63(+1.94%)
Dec 17, 2019	32.79	32.88	31.58	32.38	1,088,494	-0.09(-0.28%)
Dec 16, 2019	32.32	33.24	32.32	32.47	620,894	+0.26(+0.82%)
Dec 13, 2019	32.11	32.40	31.53	32.20	1,024,685	-0.04(-0.11%)
Dec 12, 2019	32.50	33.16	31.52	32.24	1,414,348	-0.45(-1.37%)
Dec 11, 2019	33.12	33.71	32.28	32.69	1,042,252	-0.36(-1.08%)
Dec 10, 2019	33.42	34.08	32.81	33.04	1,437,487	-0.24(-0.71%)
Dec 09, 2019	32.13	33.49	31.97	33.28	1,234,626	+1.15(+3.57%)
Dec 06, 2019	31.07	32.53	31.07	32.13	1,307,777	+1.46(+4.75%)
Dec 05, 2019	30.56	30.96	30.39	30.67	654,995	+0.08(+0.27%)
Dec 04, 2019	31.08	31.18	30.57	30.59	952,154	-0.05(-0.15%)
Dec 03, 2019	30.38	30.68	29.27	30.64	1,082,229	-0.24(-0.77%)
Dec 02, 2019	31.47	31.66	30.36	30.87	882,894	-0.46(-1.45%)
Nov 29, 2019	31.64	32.09	31.08	31.33	592,528	-0.47(-1.49%)
Nov 27, 2019	31.63	31.82	31.08	31.80	935,882	+0.19(+0.61%)
Nov 26, 2019	32.50	32.97	31.41	31.61	1,158,018	-1.02(-3.13%)
Nov 25, 2019	31.07	32.64	30.84	32.63	1,921,860	+1.66(+5.35%)
Nov 22, 2019	30.88	31.12	30.57	30.97	853,885	+0.38(+1.25%)
Nov 21, 2019	30.60	31.01	29.77	30.59	1,180,749	-0.12(-0.38%)
Nov 20, 2019	30.32	31.01	29.96	30.71	1,791,391	+1.30(+4.42%)
Nov 19, 2019	28.21	29.87	27.71	29.41	1,277,345	+1.10(+3.88%)
Nov 18, 2019	29.45	29.47	28.14	28.31	1,342,824	-0.82(-2.81%)
Nov 15, 2019	28.95	29.70	28.70	29.13	891,439	+0.48(+1.68%)
Nov 14, 2019	28.19	29.10	27.91	28.65	738,244	+0.32(+1.12%)
Nov 13, 2019	28.26	28.65	27.52	28.33	824,424	-0.13(-0.45%)
Nov 12, 2019	27.78	28.80	27.66	28.46	972,112	+0.90(+3.26%)
Nov 11, 2019	27.34	27.58	26.95	27.56	715,586	-0.14(-0.49%)
Nov 08, 2019	27.32	28.50	27.24	27.69	1,282,276	+0.53(+1.94%)
Nov 07, 2019	28.96	29.16	25.89	27.17	3,268,912	-2.11(-7.20%)
Nov 06, 2019	29.68	29.81	28.70	29.27	829,507	-0.43(-1.44%)
Nov 05, 2019	31.07	31.45	29.57	29.70	881,977	-1.19(-3.85%)
Nov 04, 2019	30.88	31.24	30.46	30.89	810,532	+0.34(+1.10%)

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.