Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	33.18	33.40	32.19	32.65	1,258,838	-0.65(-1.96%)
Jan 30, 2020	33.24	34.38	32.56	33.30	1,161,585	+0.09(+0.28%)
Jan 29, 2020	32.68	33.38	32.68	33.21	1,014,199	+0.80(+2.47%)
Jan 28, 2020	32.31	32.74	32.05	32.40	393,219	+0.30(+0.92%)
Jan 27, 2020	32.35	32.40	31.96	32.11	974,522	-0.51(-1.55%)
Jan 24, 2020	33.07	33.31	32.58	32.61	836,226	-0.37(-1.11%)
Jan 23, 2020	33.43	33.45	32.97	32.98	880,043	-0.61(-1.83%)
Jan 22, 2020	33.93	34.12	33.51	33.59	1,521,512	-0.09(-0.28%)
Jan 21, 2020	34.27	34.35	33.58	33.69	2,130,937	-0.73(-2.12%)
Jan 17, 2020	34.74	34.86	34.36	34.42	1,721,423	-0.24(-0.70%)
Jan 16, 2020	34.28	34.97	34.23	34.66	1,133,601	+0.44(+1.27%)
Jan 15, 2020	34.23	34.83	34.04	34.23	785,676	-0.12(-0.36%)
Jan 14, 2020	34.42	34.47	34.18	34.35	961,195	-0.03(-0.09%)
Jan 13, 2020	34.04	34.54	33.70	34.38	1,600,836	+0.75(+2.24%)
Jan 10, 2020	33.64	34.22	33.45	33.63	2,199,947	-0.11(-0.32%)
Jan 09, 2020	33.42	34.05	33.22	33.73	2,191,541	+0.62(+1.88%)
Jan 08, 2020	32.22	33.42	32.05	33.11	3,234,334	+0.92(+2.85%)
Jan 07, 2020	32.03	32.33	31.77	32.19	832,791	+0.23(+0.71%)
Jan 06, 2020	31.26	32.03	31.07	31.97	1,283,042	+0.51(+1.63%)
Jan 03, 2020	31.20	31.49	30.93	31.46	727,231	-0.26(-0.81%)
Jan 02, 2020	31.14	31.78	31.06	31.71	1,209,384	+0.62(+2.00%)
Dec 31, 2019	30.56	31.10	30.56	31.09	706,923	+0.36(+1.16%)
Dec 30, 2019	30.90	31.05	30.61	30.73	418,130	-0.04(-0.13%)
Dec 27, 2019	31.04	31.11	30.76	30.77	410,915	-0.22(-0.70%)
Dec 26, 2019	30.98	31.19	30.83	30.99	438,688	+0.06(+0.20%)
Dec 24, 2019	30.89	31.22	30.83	30.93	277,628	+0.12(+0.38%)
Dec 23, 2019	30.30	31.02	30.22	30.81	1,608,922	+0.54(+1.77%)
Dec 20, 2019	30.33	30.61	30.11	30.27	1,844,043	+0.08(+0.26%)
Dec 19, 2019	30.25	30.46	30.11	30.19	1,840,982	-0.05(-0.18%)
Dec 18, 2019	30.73	30.81	30.23	30.25	1,040,477	-0.48(-1.57%)
Dec 17, 2019	30.44	30.92	30.40	30.73	1,952,242	+0.33(+1.07%)
Dec 16, 2019	30.56	30.63	30.16	30.41	1,469,215	+0.15(+0.49%)
Dec 13, 2019	30.16	30.60	30.04	30.26	756,022	+0.05(+0.15%)
Dec 12, 2019	29.43	30.32	29.33	30.21	1,064,948	+0.92(+3.13%)
Dec 11, 2019	29.39	29.80	29.24	29.29	518,263	-0.15(-0.50%)
Dec 10, 2019	29.57	29.80	29.30	29.44	345,742	-0.16(-0.55%)
Dec 09, 2019	30.03	30.19	29.59	29.60	531,181	-0.58(-1.91%)
Dec 06, 2019	29.91	30.31	29.72	30.18	583,019	+0.60(+2.02%)
Dec 05, 2019	29.53	29.72	29.27	29.58	447,207	+0.08(+0.26%)
Dec 04, 2019	29.54	29.75	29.41	29.50	455,841	+0.05(+0.16%)
Dec 03, 2019	29.77	29.84	28.96	29.46	473,321	-0.71(-2.35%)
Dec 02, 2019	30.06	30.29	29.60	30.16	1,364,803	+0.10(+0.34%)
Nov 29, 2019	30.39	30.39	29.80	30.06	1,563,715	-0.32(-1.05%)
Nov 27, 2019	30.44	30.47	29.80	30.38	1,088,919	+0.08(+0.26%)
Nov 26, 2019	29.81	30.41	29.81	30.30	1,125,832	+0.38(+1.27%)
Nov 25, 2019	29.44	29.95	29.17	29.92	959,370	+0.68(+2.34%)
Nov 22, 2019	28.95	29.42	28.85	29.24	699,983	+0.33(+1.13%)
Nov 21, 2019	29.18	29.31	28.85	28.91	594,630	-0.17(-0.59%)
Nov 20, 2019	28.94	29.18	28.72	29.08	828,607	-0.19(-0.66%)
Nov 19, 2019	29.34	29.39	28.93	29.28	596,172	+0.03(+0.11%)
Nov 18, 2019	29.24	29.49	29.04	29.25	707,047	-0.16(-0.56%)
Nov 15, 2019	29.60	29.86	29.21	29.41	444,076	+0.02(+0.05%)
Nov 14, 2019	29.20	29.58	29.17	29.39	307,403	+0.02(+0.05%)
Nov 13, 2019	29.62	29.90	29.35	29.38	472,513	-0.54(-1.79%)
Nov 12, 2019	30.00	30.26	29.77	29.91	809,641	-0.08(-0.26%)
Nov 11, 2019	29.63	30.14	29.56	29.99	569,883	+0.08(+0.26%)
Nov 08, 2019	29.87	29.97	29.56	29.91	507,828	+0.02(+0.08%)
Nov 07, 2019	29.85	30.12	29.74	29.89	677,463	+0.40(+1.35%)
Nov 06, 2019	29.77	29.81	29.31	29.49	366,151	-0.32(-1.06%)
Nov 05, 2019	29.39	29.90	29.19	29.81	592,077	+0.58(+1.97%)
Nov 04, 2019	28.97	29.27	28.69	29.23	779,950	+0.51(+1.77%)

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.