Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	35.45	35.84	34.76	34.99	2,130,177	-0.44(-1.24%)
Jan 30, 2020	35.98	36.11	35.14	35.43	1,286,711	-0.38(-1.07%)
Jan 29, 2020	36.21	36.36	35.48	35.81	1,246,513	-0.44(-1.21%)
Jan 28, 2020	36.01	36.62	35.77	36.25	2,502,310	+0.60(+1.67%)
Jan 27, 2020	35.33	36.27	35.31	35.65	2,058,230	+0.13(+0.37%)
Jan 24, 2020	36.24	36.43	35.25	35.52	1,929,597	-0.72(-1.98%)
Jan 23, 2020	35.67	36.70	35.58	36.24	1,606,096	+0.58(+1.62%)
Jan 22, 2020	35.41	35.95	35.20	35.66	1,180,004	+0.40(+1.14%)
Jan 21, 2020	34.34	35.32	34.30	35.26	1,489,530	+0.96(+2.80%)
Jan 17, 2020	34.36	34.64	34.11	34.30	1,556,663	+0.25(+0.74%)
Jan 16, 2020	34.24	34.38	33.79	34.05	1,166,493	-0.18(-0.52%)
Jan 15, 2020	33.88	34.23	33.79	34.23	1,380,864	+0.59(+1.75%)
Jan 14, 2020	32.86	33.77	32.79	33.64	1,928,173	+0.78(+2.38%)
Jan 13, 2020	33.49	33.77	32.79	32.86	1,990,715	-0.56(-1.67%)
Jan 10, 2020	33.04	33.90	32.65	33.41	5,174,605	-1.12(-3.24%)
Jan 09, 2020	34.89	35.03	34.32	34.53	3,886,921	+0.06(+0.16%)
Jan 08, 2020	34.31	34.80	34.09	34.48	3,196,028	+0.69(+2.04%)
Jan 07, 2020	33.54	33.97	33.36	33.79	2,427,561	+0.57(+1.71%)
Jan 06, 2020	32.58	33.41	32.51	33.22	2,025,762	+0.69(+2.12%)
Jan 03, 2020	31.82	32.63	31.79	32.53	1,399,226	+0.37(+1.16%)
Jan 02, 2020	32.08	32.21	31.63	32.16	1,414,319	+0.22(+0.70%)
Dec 31, 2019	31.58	32.13	31.58	31.93	1,179,007	+0.27(+0.85%)
Dec 30, 2019	31.52	31.70	31.36	31.66	1,389,083	+0.05(+0.15%)
Dec 27, 2019	31.61	31.88	31.34	31.62	945,588	+0.12(+0.38%)
Dec 26, 2019	31.69	31.79	31.42	31.49	928,037	-0.20(-0.65%)
Dec 24, 2019	31.27	31.77	31.12	31.70	602,382	+0.54(+1.73%)
Dec 23, 2019	31.55	31.77	31.05	31.16	1,099,680	-0.44(-1.39%)
Dec 20, 2019	30.61	31.73	30.55	31.60	2,791,584	+1.14(+3.73%)
Dec 19, 2019	30.97	30.97	30.12	30.46	2,316,922	-0.65(-2.10%)
Dec 18, 2019	32.08	32.24	30.96	31.11	2,204,846	-0.64(-2.02%)
Dec 17, 2019	32.45	32.53	31.57	31.76	1,605,433	-0.66(-2.04%)
Dec 16, 2019	32.58	32.74	32.22	32.42	1,167,446	-0.15(-0.46%)
Dec 13, 2019	32.15	32.73	32.09	32.57	808,005	+0.23(+0.72%)
Dec 12, 2019	33.10	33.31	32.26	32.33	1,067,965	-0.96(-2.88%)
Dec 11, 2019	32.69	33.32	32.51	33.29	1,169,457	+0.70(+2.14%)
Dec 10, 2019	32.41	32.68	32.25	32.59	805,215	+0.13(+0.40%)
Dec 09, 2019	31.88	32.71	31.86	32.46	1,670,007	+0.61(+1.90%)
Dec 06, 2019	32.75	32.96	31.73	31.86	1,640,479	-0.82(-2.51%)
Dec 05, 2019	32.17	32.92	32.06	32.68	1,278,725	+0.51(+1.59%)
Dec 04, 2019	32.04	32.40	31.77	32.17	894,726	+0.17(+0.52%)
Dec 03, 2019	31.42	32.02	31.27	32.00	1,289,768	+0.50(+1.60%)
Dec 02, 2019	32.07	32.16	31.25	31.49	1,770,900	-0.73(-2.26%)
Nov 29, 2019	32.35	32.72	32.14	32.22	418,007	-0.27(-0.83%)
Nov 27, 2019	32.75	32.95	32.41	32.49	774,951	-0.20(-0.63%)
Nov 26, 2019	32.14	32.72	32.14	32.70	843,866	+0.41(+1.27%)
Nov 25, 2019	31.93	32.52	31.81	32.29	880,514	+0.57(+1.79%)
Nov 22, 2019	32.17	32.37	31.66	31.72	1,036,702	-0.30(-0.93%)
Nov 21, 2019	32.64	32.76	31.96	32.02	996,098	-0.56(-1.72%)
Nov 20, 2019	32.47	33.10	32.33	32.58	991,129	+0.06(+0.17%)
Nov 19, 2019	32.56	32.87	32.39	32.52	1,397,480	+0.14(+0.43%)
Nov 18, 2019	31.93	32.58	31.82	32.38	1,239,816	+0.44(+1.37%)
Nov 15, 2019	32.24	32.35	31.87	31.94	859,626	-0.28(-0.87%)
Nov 14, 2019	31.90	32.42	31.85	32.22	843,147	+0.20(+0.64%)
Nov 13, 2019	31.41	32.13	31.32	32.02	1,410,517	+0.49(+1.57%)
Nov 12, 2019	31.41	31.89	30.90	31.52	1,993,159	+0.33(+1.07%)
Nov 11, 2019	30.38	31.30	30.37	31.19	1,750,315	+0.88(+2.91%)
Nov 08, 2019	30.34	30.81	30.12	30.31	1,452,662	+0.07(+0.22%)
Nov 07, 2019	31.78	31.82	29.98	30.24	3,060,395	-1.51(-4.77%)
Nov 06, 2019	31.32	31.83	30.89	31.76	2,158,861	+0.55(+1.76%)
Nov 05, 2019	32.02	32.25	31.03	31.21	2,741,624	-0.82(-2.55%)
Nov 04, 2019	33.46	33.56	31.73	32.02	3,469,861	-1.73(-5.12%)

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.