Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	30.38	30.72	30.10	30.40	18,615,074	-0.48(-1.56%)
Jan 30, 2020	30.07	30.92	29.94	30.88	11,558,509	+0.28(+0.92%)
Jan 29, 2020	31.12	31.42	30.59	30.60	9,924,471	-0.21(-0.68%)
Jan 28, 2020	31.05	31.05	30.38	30.81	12,056,431	+0.00(+0.00%)
Jan 27, 2020	31.34	31.52	30.73	30.81	19,133,556	-1.64(-5.06%)
Jan 24, 2020	32.86	32.86	32.07	32.45	11,472,914	-0.60(-1.81%)
Jan 23, 2020	32.72	33.14	32.27	33.05	13,051,551	-0.23(-0.68%)
Jan 22, 2020	33.39	33.40	32.87	33.28	14,097,787	-0.24(-0.73%)
Jan 21, 2020	34.14	34.23	33.47	33.52	18,413,280	-1.29(-3.70%)
Jan 17, 2020	35.39	36.26	34.64	34.81	19,448,708	-0.37(-1.06%)
Jan 16, 2020	34.99	35.32	34.79	35.18	12,961,815	+0.41(+1.17%)
Jan 15, 2020	35.56	35.71	34.60	34.77	15,142,444	-1.09(-3.04%)
Jan 14, 2020	35.36	35.86	34.83	35.86	15,386,023	+0.27(+0.76%)
Jan 13, 2020	36.14	36.14	35.35	35.59	12,858,445	-0.54(-1.51%)
Jan 10, 2020	36.04	36.37	35.85	36.14	8,917,119	-0.03(-0.08%)
Jan 09, 2020	35.85	36.37	35.13	36.16	13,432,106	+0.41(+1.14%)
Jan 08, 2020	36.54	36.69	35.66	35.75	12,485,881	-1.09(-2.95%)
Jan 07, 2020	36.84	36.84	36.04	36.84	12,094,935	-0.19(-0.51%)
Jan 06, 2020	36.84	37.27	36.46	37.03	17,122,480	+0.24(+0.64%)
Jan 03, 2020	37.20	37.32	36.29	36.80	10,753,473	+0.35(+0.97%)
Jan 02, 2020	36.76	36.94	36.36	36.44	10,082,721	-0.03(-0.07%)
Dec 31, 2019	36.30	36.49	35.86	36.47	11,738,667	-0.18(-0.50%)
Dec 30, 2019	36.30	36.97	36.29	36.65	8,989,711	+0.36(+1.00%)
Dec 27, 2019	36.41	36.63	36.14	36.29	7,461,373	-0.06(-0.17%)
Dec 26, 2019	37.07	37.09	36.23	36.35	8,409,877	-0.53(-1.43%)
Dec 24, 2019	36.96	37.13	36.61	36.88	4,255,138	-0.13(-0.34%)
Dec 23, 2019	35.78	37.10	35.77	37.01	10,924,785	+1.23(+3.45%)
Dec 20, 2019	36.23	36.26	35.55	35.77	14,843,054	-0.16(-0.45%)
Dec 19, 2019	35.92	36.14	35.82	35.94	7,769,376	-0.01(-0.03%)
Dec 18, 2019	35.56	36.29	35.35	35.94	10,145,569	+0.15(+0.41%)
Dec 17, 2019	35.84	36.22	35.65	35.80	10,646,050	+0.05(+0.15%)
Dec 16, 2019	35.48	36.14	35.48	35.74	13,391,244	+0.36(+1.03%)
Dec 13, 2019	35.70	35.84	34.97	35.38	13,206,207	-0.06(-0.18%)
Dec 12, 2019	34.86	35.96	34.77	35.45	15,000,519	+0.61(+1.74%)
Dec 11, 2019	34.02	34.93	34.00	34.84	17,352,586	+0.96(+2.84%)
Dec 10, 2019	33.78	34.00	33.30	33.88	10,468,058	+0.16(+0.48%)
Dec 09, 2019	33.15	33.98	33.15	33.71	9,604,535	+0.25(+0.73%)
Dec 06, 2019	32.71	33.59	32.67	33.47	9,397,481	+0.94(+2.90%)
Dec 05, 2019	33.02	33.09	32.26	32.52	7,535,820	-0.31(-0.94%)
Dec 04, 2019	32.19	32.99	32.01	32.83	10,780,197	+1.09(+3.43%)
Dec 03, 2019	31.90	32.11	31.32	31.74	11,714,753	-0.79(-2.43%)
Dec 02, 2019	32.61	33.12	32.51	32.53	9,592,559	+0.14(+0.44%)
Nov 29, 2019	32.46	32.64	32.14	32.39	6,085,787	-0.51(-1.55%)
Nov 27, 2019	32.58	33.05	32.33	32.90	7,307,795	+0.33(+1.02%)
Nov 26, 2019	33.09	33.30	32.41	32.57	10,704,889	-0.61(-1.83%)
Nov 25, 2019	32.48	33.28	32.24	33.18	9,736,405	+0.42(+1.28%)
Nov 22, 2019	32.84	33.19	32.43	32.76	8,399,153	-0.01(-0.03%)
Nov 21, 2019	32.59	33.03	32.25	32.77	12,798,049	+0.43(+1.33%)
Nov 20, 2019	30.74	32.42	30.55	32.34	17,664,606	+1.64(+5.33%)
Nov 19, 2019	30.89	31.03	30.46	30.70	11,370,690	-0.34(-1.10%)
Nov 18, 2019	31.30	31.32	30.55	31.04	13,044,271	-0.60(-1.89%)
Nov 15, 2019	31.26	31.96	31.25	31.64	10,078,269	+0.58(+1.87%)
Nov 14, 2019	31.28	31.63	30.87	31.06	15,722,747	-0.29(-0.91%)
Nov 13, 2019	32.21	32.26	31.30	31.34	11,205,820	-1.06(-3.26%)
Nov 12, 2019	32.66	33.28	32.24	32.40	13,022,642	-0.18(-0.55%)
Nov 11, 2019	31.99	32.66	31.59	32.58	9,839,692	+0.06(+0.19%)
Nov 08, 2019	32.00	32.66	31.33	32.52	9,368,802	+0.23(+0.72%)
Nov 07, 2019	32.34	32.90	32.05	32.28	9,871,271	+0.47(+1.46%)
Nov 06, 2019	32.75	32.86	31.61	31.82	11,900,341	-1.04(-3.16%)
Nov 05, 2019	32.60	33.17	32.59	32.86	17,568,742	+0.43(+1.32%)
Nov 04, 2019	31.23	32.62	31.12	32.43	15,870,115	+1.61(+5.23%)

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.