Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	33.83	34.16	33.23	33.24	107,038	-0.77(-2.26%)
Jan 30, 2020	33.89	34.27	33.66	34.01	78,375	-0.17(-0.49%)
Jan 29, 2020	34.46	34.56	34.07	34.18	108,988	-0.34(-0.98%)
Jan 28, 2020	34.58	34.80	34.34	34.51	112,258	-0.01(-0.03%)
Jan 27, 2020	34.37	34.75	34.16	34.52	140,956	-0.23(-0.68%)
Jan 24, 2020	35.41	35.41	34.61	34.76	70,826	-0.65(-1.83%)
Jan 23, 2020	35.31	35.46	34.94	35.41	126,155	+0.08(+0.24%)
Jan 22, 2020	35.35	35.51	35.10	35.32	62,153	-0.03(-0.08%)
Jan 21, 2020	35.33	35.64	35.22	35.35	80,106	-0.13(-0.37%)
Jan 17, 2020	35.36	35.65	34.97	35.48	69,122	+0.38(+1.10%)
Jan 16, 2020	35.50	35.54	35.00	35.10	80,304	-0.06(-0.16%)
Jan 15, 2020	35.00	35.28	34.83	35.15	98,989	+0.05(+0.13%)
Jan 14, 2020	34.98	35.19	34.86	35.11	80,690	-0.10(-0.29%)
Jan 13, 2020	35.00	35.23	34.93	35.21	91,151	+0.21(+0.59%)
Jan 10, 2020	34.96	35.31	34.89	35.00	82,435	-0.05(-0.13%)
Jan 09, 2020	34.97	35.21	34.73	35.05	83,640	+0.16(+0.46%)
Jan 08, 2020	35.48	35.61	34.81	34.89	107,831	-0.43(-1.22%)
Jan 07, 2020	35.57	35.74	35.27	35.32	65,753	-0.38(-1.05%)
Jan 06, 2020	35.33	35.89	35.28	35.70	108,222	+0.13(+0.37%)
Jan 03, 2020	34.90	35.74	34.90	35.57	130,576	+0.19(+0.53%)
Jan 02, 2020	35.17	35.40	34.63	35.38	164,056	+0.40(+1.15%)
Dec 31, 2019	35.06	35.35	34.92	34.97	156,989	-0.13(-0.37%)
Dec 30, 2019	34.91	35.17	34.49	35.11	146,046	+0.18(+0.51%)
Dec 27, 2019	34.91	35.05	34.79	34.93	101,180	-0.08(-0.24%)
Dec 26, 2019	35.26	35.39	34.88	35.01	86,598	-0.24(-0.69%)
Dec 24, 2019	35.18	35.90	35.17	35.26	31,951	+0.13(+0.37%)
Dec 23, 2019	35.48	35.77	34.98	35.12	74,384	-0.44(-1.24%)
Dec 20, 2019	34.93	35.85	34.93	35.57	551,061	+0.59(+1.69%)
Dec 19, 2019	34.59	35.00	34.42	34.97	145,397	+0.36(+1.03%)
Dec 18, 2019	34.08	34.72	33.87	34.62	114,714	+0.61(+1.79%)
Dec 17, 2019	34.15	34.54	33.52	34.01	304,454	+0.00(+0.00%)
Dec 16, 2019	34.47	34.52	33.91	34.01	156,732	-0.19(-0.55%)
Dec 13, 2019	34.20	34.44	33.81	34.20	128,978	-0.09(-0.27%)
Dec 12, 2019	34.38	34.74	34.12	34.29	117,374	-0.01(-0.03%)
Dec 11, 2019	34.81	34.83	34.22	34.30	155,855	-0.33(-0.95%)
Dec 10, 2019	34.47	34.85	33.74	34.63	111,342	+0.16(+0.46%)
Dec 09, 2019	34.82	34.96	34.47	34.47	109,714	-0.36(-1.02%)
Dec 06, 2019	34.97	35.25	34.57	34.82	146,125	+0.20(+0.57%)
Dec 05, 2019	34.03	34.71	34.03	34.63	106,248	+0.56(+1.65%)
Dec 04, 2019	34.10	34.43	33.69	34.06	109,520	+0.03(+0.08%)
Dec 03, 2019	33.85	34.09	33.50	34.04	119,202	-0.17(-0.49%)
Dec 02, 2019	34.49	34.63	33.89	34.20	113,244	-0.31(-0.90%)
Nov 29, 2019	34.43	34.83	34.36	34.51	50,057	-0.06(-0.16%)
Nov 27, 2019	33.88	34.70	33.81	34.57	89,464	+0.79(+2.33%)
Nov 26, 2019	33.42	33.86	33.27	33.78	172,038	+0.26(+0.78%)
Nov 25, 2019	33.35	34.07	33.08	33.52	282,341	+0.44(+1.33%)
Nov 22, 2019	33.17	33.26	32.86	33.08	114,067	-0.01(-0.03%)
Nov 21, 2019	33.80	33.80	33.06	33.09	154,976	-0.65(-1.92%)
Nov 20, 2019	33.49	33.85	33.18	33.74	197,610	+0.08(+0.22%)
Nov 19, 2019	33.77	33.77	33.27	33.66	116,661	+0.08(+0.25%)
Nov 18, 2019	33.54	33.82	33.49	33.58	141,342	+0.01(+0.03%)
Nov 15, 2019	33.03	33.78	32.55	33.57	808,911	+0.71(+2.17%)
Nov 14, 2019	32.40	33.07	32.38	32.85	173,785	+0.43(+1.33%)
Nov 13, 2019	32.41	32.79	32.36	32.42	185,756	-0.35(-1.06%)
Nov 12, 2019	32.45	32.92	32.33	32.77	145,206	+0.19(+0.58%)
Nov 11, 2019	31.44	32.90	31.32	32.58	160,683	+0.89(+2.81%)
Nov 08, 2019	27.60	32.22	26.14	31.69	719,127	-2.59(-7.56%)
Nov 07, 2019	34.36	34.61	33.77	34.28	121,152	+0.11(+0.33%)
Nov 06, 2019	34.60	34.83	34.10	34.17	129,396	-0.54(-1.54%)
Nov 05, 2019	34.12	34.74	34.03	34.70	109,267	+0.82(+2.41%)
Nov 04, 2019	34.69	34.69	33.44	33.89	157,807	-0.48(-1.39%)

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.