Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.10	31.10	30.80	30.95	548,151	-0.66(-2.08%)
Jan 30, 2020	31.40	31.64	31.18	31.61	873,592	-0.39(-1.23%)
Jan 29, 2020	32.11	32.20	31.92	32.00	1,091,811	+0.10(+0.31%)
Jan 28, 2020	31.72	31.93	31.59	31.90	1,074,821	+0.24(+0.75%)
Jan 27, 2020	31.40	31.82	31.22	31.66	1,086,551	-1.03(-3.15%)
Jan 24, 2020	32.95	32.95	32.54	32.69	870,109	-0.22(-0.66%)
Jan 23, 2020	32.74	32.96	32.58	32.91	1,370,648	-0.26(-0.80%)
Jan 22, 2020	33.34	33.34	33.11	33.17	1,568,466	+0.21(+0.64%)
Jan 21, 2020	33.12	33.18	32.85	32.96	4,037,851	-0.81(-2.40%)
Jan 17, 2020	33.69	33.81	33.63	33.78	2,637,094	+0.20(+0.60%)
Jan 16, 2020	33.58	33.61	33.47	33.57	3,430,023	+0.24(+0.72%)
Jan 15, 2020	33.49	33.49	33.30	33.33	23,523,174	-0.20(-0.58%)
Jan 14, 2020	33.58	33.60	33.46	33.53	128,762	-0.15(-0.46%)
Jan 13, 2020	33.45	33.75	33.42	33.68	155,247	+0.46(+1.37%)
Jan 10, 2020	33.24	33.36	33.16	33.23	241,441	+0.18(+0.54%)
Jan 09, 2020	33.13	33.13	32.96	33.05	129,909	+0.20(+0.60%)
Jan 08, 2020	32.68	33.04	32.66	32.85	132,651	+0.11(+0.35%)
Jan 07, 2020	32.70	32.77	32.63	32.74	168,935	+0.06(+0.18%)
Jan 06, 2020	32.53	32.70	32.52	32.68	108,261	-0.14(-0.43%)
Jan 03, 2020	32.96	32.98	32.80	32.82	109,805	-0.49(-1.48%)
Jan 02, 2020	33.06	33.36	33.06	33.31	108,841	+0.56(+1.70%)
Dec 31, 2019	32.70	32.87	32.62	32.75	226,851	+0.09(+0.27%)
Dec 30, 2019	32.92	32.92	32.64	32.67	479,531	-0.12(-0.35%)
Dec 27, 2019	32.91	32.91	32.78	32.78	175,842	+0.05(+0.15%)
Dec 26, 2019	32.64	32.74	32.63	32.73	109,294	+0.21(+0.66%)
Dec 24, 2019	32.54	32.54	32.45	32.52	128,563	-0.06(-0.20%)
Dec 23, 2019	32.53	32.58	32.48	32.58	298,445	+0.05(+0.17%)
Dec 20, 2019	32.58	32.61	32.49	32.53	309,562	+0.01(+0.03%)
Dec 19, 2019	32.44	32.54	32.38	32.52	464,192	+0.03(+0.08%)
Dec 18, 2019	32.44	32.52	32.39	32.49	166,164	+0.16(+0.51%)
Dec 17, 2019	32.30	32.36	32.24	32.33	133,091	+0.29(+0.91%)
Dec 16, 2019	32.05	32.13	32.00	32.03	223,031	+0.28(+0.88%)
Dec 13, 2019	31.81	32.03	31.70	31.75	421,747	+0.03(+0.08%)
Dec 12, 2019	31.28	31.78	31.28	31.73	169,281	+0.54(+1.74%)
Dec 11, 2019	30.97	31.21	30.97	31.19	104,436	+0.36(+1.16%)
Dec 10, 2019	30.76	30.86	30.74	30.83	106,012	+0.14(+0.47%)
Dec 09, 2019	30.80	30.91	30.69	30.69	138,408	-0.17(-0.55%)
Dec 06, 2019	30.84	30.89	30.76	30.86	172,858	+0.16(+0.52%)
Dec 05, 2019	30.54	30.69	30.52	30.69	150,121	+0.20(+0.66%)
Dec 04, 2019	30.52	30.55	30.47	30.49	146,376	+0.25(+0.81%)
Dec 03, 2019	30.19	30.28	30.10	30.25	211,215	-0.20(-0.65%)
Dec 02, 2019	30.47	30.48	30.36	30.44	287,641	-0.04(-0.12%)
Nov 29, 2019	30.52	30.56	30.43	30.48	153,515	-0.40(-1.30%)
Nov 27, 2019	30.79	30.88	30.71	30.88	451,712	+0.05(+0.17%)
Nov 26, 2019	30.73	30.83	30.63	30.83	131,705	-0.06(-0.20%)
Nov 25, 2019	30.82	30.94	30.82	30.89	83,041	+0.24(+0.79%)
Nov 22, 2019	30.68	30.71	30.57	30.65	125,339	-0.04(-0.15%)
Nov 21, 2019	30.65	30.70	30.51	30.69	64,899	-0.01(-0.03%)
Nov 20, 2019	30.73	30.83	30.58	30.70	87,511	-0.16(-0.52%)
Nov 19, 2019	30.98	30.98	30.76	30.86	122,884	+0.07(+0.23%)
Nov 18, 2019	30.80	30.85	30.72	30.79	110,349	+0.03(+0.09%)
Nov 15, 2019	30.75	30.85	30.72	30.77	49,420	+0.24(+0.79%)
Nov 14, 2019	30.50	30.55	30.41	30.52	156,628	+0.07(+0.24%)
Nov 13, 2019	30.43	30.53	30.37	30.45	133,561	-0.24(-0.79%)
Nov 12, 2019	30.82	30.85	30.66	30.69	349,217	-0.19(-0.61%)
Nov 11, 2019	30.77	30.95	30.77	30.88	83,459	-0.24(-0.78%)
Nov 08, 2019	31.19	31.21	31.07	31.12	69,769	-0.29(-0.91%)
Nov 07, 2019	31.43	31.54	31.38	31.41	146,446	+0.23(+0.75%)
Nov 06, 2019	31.29	31.30	31.13	31.18	192,526	-0.11(-0.34%)
Nov 05, 2019	31.27	31.30	31.15	31.29	210,320	+0.22(+0.72%)
Nov 04, 2019	31.12	31.15	31.03	31.06	384,111	+0.28(+0.90%)

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.