Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	33.34	33.34	32.97	32.99	7,630	-0.89(-2.62%)
Jan 30, 2020	33.51	33.90	33.47	33.88	66,661	+0.02(+0.06%)
Jan 29, 2020	34.08	34.11	33.83	33.86	12,462	-0.24(-0.71%)
Jan 28, 2020	34.10	34.29	34.00	34.10	10,569	+0.21(+0.63%)
Jan 27, 2020	33.81	34.09	33.81	33.89	7,180	-0.60(-1.75%)
Jan 24, 2020	35.29	35.29	34.17	34.49	10,915	-0.61(-1.75%)
Jan 23, 2020	34.69	35.12	34.69	35.10	7,532	-0.02(-0.06%)
Jan 22, 2020	35.20	35.22	35.07	35.12	8,451	-0.14(-0.39%)
Jan 21, 2020	35.56	35.56	35.16	35.26	7,722	-0.56(-1.56%)
Jan 17, 2020	35.96	36.08	35.74	35.82	2,861	-0.08(-0.24%)
Jan 16, 2020	35.95	36.08	35.89	35.90	21,638	+0.37(+1.04%)
Jan 15, 2020	35.43	35.72	35.41	35.54	24,356	+0.05(+0.13%)
Jan 14, 2020	35.30	35.56	35.30	35.49	18,895	+0.08(+0.23%)
Jan 13, 2020	35.14	35.41	35.06	35.41	10,749	+0.26(+0.73%)
Jan 10, 2020	35.35	35.35	35.13	35.15	7,312	-0.25(-0.71%)
Jan 09, 2020	35.67	35.67	35.33	35.40	6,826	-0.31(-0.86%)
Jan 08, 2020	35.68	35.82	35.65	35.71	5,813	-0.01(-0.02%)
Jan 07, 2020	35.77	35.77	35.57	35.72	1,360	-0.09(-0.24%)
Jan 06, 2020	35.53	35.89	35.53	35.81	4,622	+0.01(+0.04%)
Jan 03, 2020	35.64	35.79	35.63	35.79	5,192	-0.07(-0.18%)
Jan 02, 2020	36.27	36.27	35.68	35.86	5,315	-0.31(-0.86%)
Dec 31, 2019	35.67	36.17	35.67	36.17	7,736	+0.28(+0.79%)
Dec 30, 2019	36.03	36.03	35.75	35.89	8,360	+0.05(+0.15%)
Dec 27, 2019	36.04	36.04	35.83	35.83	2,331	-0.15(-0.41%)
Dec 26, 2019	35.94	36.04	35.92	35.98	3,027	+0.02(+0.05%)
Dec 24, 2019	35.93	36.03	35.93	35.96	4,027	+0.09(+0.26%)
Dec 23, 2019	35.77	35.89	35.75	35.87	3,240	+0.03(+0.09%)
Dec 20, 2019	36.04	36.08	35.80	35.83	7,736	-0.17(-0.47%)
Dec 19, 2019	36.03	36.03	35.87	36.00	11,013	+0.04(+0.11%)
Dec 18, 2019	35.75	35.96	35.75	35.96	4,547	+0.19(+0.53%)
Dec 17, 2019	35.57	35.77	35.45	35.77	12,733	+0.33(+0.92%)
Dec 16, 2019	35.75	35.75	35.45	35.45	6,010	+0.32(+0.91%)
Dec 13, 2019	35.46	35.52	35.09	35.13	4,556	-0.44(-1.23%)
Dec 12, 2019	35.00	35.66	34.96	35.57	40,021	+0.71(+2.03%)
Dec 11, 2019	34.79	34.97	34.76	34.86	6,082	+0.08(+0.22%)
Dec 10, 2019	34.68	34.92	34.68	34.78	1,696	-0.07(-0.20%)
Dec 09, 2019	34.80	34.92	34.75	34.85	2,798	+0.04(+0.12%)
Dec 06, 2019	34.32	34.90	34.32	34.81	77,602	+0.73(+2.15%)
Dec 05, 2019	33.92	34.16	33.92	34.08	2,502	+0.15(+0.45%)
Dec 04, 2019	34.01	34.05	33.92	33.92	2,313	+0.41(+1.21%)
Dec 03, 2019	33.23	33.52	33.23	33.52	3,512	-0.30(-0.89%)
Dec 02, 2019	34.14	34.14	33.81	33.82	14,827	-0.26(-0.76%)
Nov 29, 2019	34.24	34.28	34.08	34.08	7,664	-0.38(-1.11%)
Nov 27, 2019	34.28	34.52	34.28	34.46	2,341	+0.24(+0.69%)
Nov 26, 2019	34.31	34.43	34.22	34.22	4,584	-0.10(-0.28%)
Nov 25, 2019	33.62	34.36	33.62	34.32	4,532	+0.67(+1.98%)
Nov 22, 2019	33.44	33.68	33.44	33.65	3,619	+0.23(+0.70%)
Nov 21, 2019	33.29	33.47	33.29	33.42	11,982	-0.17(-0.52%)
Nov 20, 2019	33.56	33.81	33.32	33.59	3,568	-0.26(-0.77%)
Nov 19, 2019	33.84	34.02	33.81	33.85	2,120	-0.16(-0.47%)
Nov 18, 2019	34.03	34.04	33.91	34.01	10,338	-0.25(-0.73%)
Nov 15, 2019	34.19	34.43	34.13	34.26	2,235	+0.13(+0.39%)
Nov 14, 2019	34.05	34.39	34.05	34.13	7,487	-0.16(-0.47%)
Nov 13, 2019	34.22	34.32	34.15	34.29	5,661	-0.22(-0.63%)
Nov 12, 2019	34.80	34.82	34.50	34.50	3,062	-0.08(-0.24%)
Nov 11, 2019	34.46	34.59	34.41	34.59	1,933	-0.24(-0.70%)
Nov 08, 2019	34.63	34.85	34.49	34.83	13,519	+0.03(+0.09%)
Nov 07, 2019	35.03	35.03	34.69	34.80	16,759	+0.20(+0.56%)
Nov 06, 2019	34.65	34.76	34.45	34.61	4,971	-0.08(-0.22%)
Nov 05, 2019	34.71	35.11	34.63	34.68	30,100	+0.24(+0.71%)
Nov 04, 2019	34.14	34.50	34.14	34.44	2,239	+0.73(+2.18%)

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.