Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	32.52	32.52	31.09	31.17	409,200	-1.50(-4.59%)
Jan 30, 2020	32.12	32.71	31.79	32.67	178,002	+0.22(+0.68%)
Jan 29, 2020	32.45	32.88	32.36	32.45	179,729	+0.06(+0.19%)
Jan 28, 2020	31.91	32.62	31.63	32.39	251,125	+0.46(+1.44%)
Jan 27, 2020	31.28	32.53	30.97	31.93	335,722	-0.17(-0.53%)
Jan 24, 2020	32.18	32.21	31.80	32.10	400,500	-0.18(-0.56%)
Jan 23, 2020	32.20	32.49	31.27	32.28	379,809	-0.04(-0.12%)
Jan 22, 2020	33.34	33.46	31.86	32.32	521,147	-0.89(-2.68%)
Jan 21, 2020	34.41	34.41	33.15	33.21	466,939	-1.32(-3.82%)
Jan 17, 2020	34.36	34.71	34.18	34.53	349,100	-0.18(-0.52%)
Jan 16, 2020	34.17	34.80	34.02	34.71	356,746	+0.80(+2.36%)
Jan 15, 2020	34.32	34.32	32.72	33.91	553,880	-0.68(-1.97%)
Jan 14, 2020	35.12	35.22	33.58	34.59	837,584	+1.55(+4.69%)
Jan 13, 2020	33.94	34.02	32.94	33.04	466,326	-0.74(-2.19%)
Jan 10, 2020	33.84	34.09	33.04	33.78	244,600	-0.19(-0.54%)
Jan 09, 2020	34.31	34.75	33.83	33.97	393,700	-0.51(-1.49%)
Jan 08, 2020	34.00	34.77	33.80	34.48	270,328	+0.30(+0.88%)
Jan 07, 2020	34.49	34.73	34.11	34.18	283,884	-0.23(-0.67%)
Jan 06, 2020	33.76	34.66	33.71	34.41	372,841	+0.58(+1.71%)
Jan 03, 2020	33.75	34.07	33.67	33.83	336,700	-0.26(-0.76%)
Jan 02, 2020	34.84	34.84	33.52	34.09	458,201	-0.45(-1.30%)
Dec 31, 2019	33.93	34.73	33.62	34.54	510,100	+0.58(+1.71%)
Dec 30, 2019	32.79	34.19	32.33	33.96	472,234	+1.29(+3.95%)
Dec 27, 2019	33.15	33.30	32.34	32.67	312,000	-0.47(-1.42%)
Dec 26, 2019	32.45	33.43	32.44	33.14	253,458	+0.87(+2.70%)
Dec 24, 2019	32.24	32.41	31.89	32.27	140,400	-0.06(-0.19%)
Dec 23, 2019	31.73	32.51	31.73	32.33	307,526	+0.47(+1.48%)
Dec 20, 2019	32.24	32.24	31.58	31.86	1,173,200	-0.46(-1.42%)
Dec 19, 2019	32.49	32.82	32.03	32.32	431,108	+0.01(+0.03%)
Dec 18, 2019	31.46	32.42	31.40	32.31	567,161	+0.93(+2.96%)
Dec 17, 2019	31.48	31.53	30.64	31.38	378,123	+0.02(+0.06%)
Dec 16, 2019	32.14	32.38	31.31	31.36	411,763	-0.65(-2.03%)
Dec 13, 2019	33.89	33.91	31.68	32.01	695,000	-1.67(-4.96%)
Dec 12, 2019	33.78	34.15	33.18	33.68	437,446	-0.04(-0.12%)
Dec 11, 2019	33.92	34.17	33.20	33.72	833,687	-0.31(-0.91%)
Dec 10, 2019	34.58	35.21	33.96	34.03	647,597	-0.67(-1.93%)
Dec 09, 2019	35.29	35.47	34.35	34.70	878,334	-0.77(-2.17%)
Dec 06, 2019	33.99	35.68	32.50	35.47	2,834,700	+4.91(+16.07%)
Dec 05, 2019	30.26	31.33	30.20	30.56	918,806	+0.59(+1.97%)
Dec 04, 2019	30.39	31.09	29.83	29.97	670,891	-0.29(-0.96%)
Dec 03, 2019	30.12	30.75	29.80	30.26	893,059	-0.32(-1.05%)
Dec 02, 2019	29.78	30.68	29.46	30.58	763,426	+1.04(+3.52%)
Nov 29, 2019	30.67	30.92	29.36	29.54	349,900	-1.20(-3.90%)
Nov 27, 2019	30.05	30.89	29.86	30.74	521,100	+0.74(+2.47%)
Nov 26, 2019	29.58	30.30	29.55	30.00	662,027	+0.45(+1.52%)
Nov 25, 2019	28.75	29.63	28.67	29.55	512,236	+0.74(+2.57%)
Nov 22, 2019	28.55	29.41	28.48	28.81	203,300	-0.09(-0.31%)
Nov 21, 2019	29.06	29.18	27.51	28.90	682,912	-0.43(-1.47%)
Nov 20, 2019	29.50	29.95	29.03	29.33	266,532	-0.45(-1.51%)
Nov 19, 2019	29.62	30.02	29.32	29.78	442,579	-0.10(-0.33%)
Nov 18, 2019	30.36	30.55	29.88	29.88	300,863	-0.59(-1.94%)
Nov 15, 2019	30.64	30.78	30.14	30.47	297,100	+0.06(+0.20%)
Nov 14, 2019	30.31	30.98	30.10	30.41	179,968	+0.10(+0.33%)
Nov 13, 2019	30.61	30.75	30.20	30.31	199,023	-0.43(-1.40%)
Nov 12, 2019	30.54	31.29	30.32	30.74	227,024	+0.08(+0.26%)
Nov 11, 2019	30.50	30.89	30.38	30.66	280,878	-0.18(-0.58%)
Nov 08, 2019	31.95	32.09	30.54	30.84	367,600	-1.04(-3.26%)
Nov 07, 2019	31.83	32.38	31.63	31.88	288,853	+0.25(+0.79%)
Nov 06, 2019	32.50	32.66	31.52	31.63	337,599	-1.00(-3.06%)
Nov 05, 2019	31.81	32.73	31.76	32.63	256,969	+0.86(+2.71%)
Nov 04, 2019	32.10	32.50	31.32	31.77	263,362	-0.16(-0.50%)

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.