Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.10	31.10	30.79	30.95	548,209	-0.66(-2.08%)
Jan 30, 2020	31.40	31.64	31.17	31.60	873,684	-0.39(-1.22%)
Jan 29, 2020	32.10	32.19	31.92	31.99	1,091,925	+0.10(+0.31%)
Jan 28, 2020	31.72	31.93	31.58	31.89	1,074,934	+0.24(+0.75%)
Jan 27, 2020	31.39	31.81	31.22	31.66	1,086,665	-1.03(-3.15%)
Jan 24, 2020	32.94	32.95	32.54	32.69	870,201	-0.22(-0.66%)
Jan 23, 2020	32.74	32.96	32.57	32.91	1,370,792	-0.26(-0.80%)
Jan 22, 2020	33.33	33.33	33.11	33.17	1,568,631	+0.21(+0.64%)
Jan 21, 2020	33.12	33.18	32.85	32.96	4,038,276	-0.81(-2.40%)
Jan 17, 2020	33.69	33.81	33.63	33.77	2,637,372	+0.20(+0.60%)
Jan 16, 2020	33.58	33.61	33.46	33.57	3,430,384	+0.24(+0.72%)
Jan 15, 2020	33.49	33.49	33.30	33.33	23,525,648	-0.20(-0.58%)
Jan 14, 2020	33.58	33.59	33.45	33.53	128,775	-0.15(-0.46%)
Jan 13, 2020	33.44	33.74	33.42	33.68	155,263	+0.46(+1.37%)
Jan 10, 2020	33.23	33.36	33.16	33.22	241,466	+0.18(+0.54%)
Jan 09, 2020	33.12	33.12	32.96	33.04	129,923	+0.20(+0.60%)
Jan 08, 2020	32.68	33.03	32.66	32.85	132,665	+0.11(+0.35%)
Jan 07, 2020	32.70	32.77	32.62	32.73	168,953	+0.06(+0.18%)
Jan 06, 2020	32.52	32.70	32.51	32.67	108,272	-0.14(-0.43%)
Jan 03, 2020	32.96	32.98	32.80	32.81	109,817	-0.49(-1.48%)
Jan 02, 2020	33.06	33.35	33.06	33.31	108,853	+0.56(+1.70%)
Dec 31, 2019	32.70	32.86	32.62	32.75	226,875	+0.09(+0.27%)
Dec 30, 2019	32.91	32.91	32.63	32.66	479,581	-0.12(-0.35%)
Dec 27, 2019	32.91	32.91	32.78	32.78	175,861	+0.05(+0.15%)
Dec 26, 2019	32.64	32.73	32.63	32.73	109,306	+0.21(+0.66%)
Dec 24, 2019	32.54	32.54	32.45	32.51	128,577	-0.06(-0.20%)
Dec 23, 2019	32.52	32.58	32.48	32.58	298,477	+0.05(+0.17%)
Dec 20, 2019	32.58	32.60	32.49	32.52	309,595	+0.01(+0.03%)
Dec 19, 2019	32.43	32.54	32.38	32.51	464,241	+0.03(+0.08%)
Dec 18, 2019	32.44	32.51	32.39	32.49	166,181	+0.16(+0.51%)
Dec 17, 2019	32.29	32.36	32.24	32.32	133,105	+0.29(+0.91%)
Dec 16, 2019	32.05	32.13	31.99	32.03	223,055	+0.28(+0.88%)
Dec 13, 2019	31.81	32.02	31.69	31.75	421,792	+0.03(+0.08%)
Dec 12, 2019	31.27	31.77	31.27	31.72	169,299	+0.54(+1.74%)
Dec 11, 2019	30.97	31.21	30.96	31.18	104,447	+0.36(+1.16%)
Dec 10, 2019	30.75	30.86	30.74	30.83	106,023	+0.14(+0.47%)
Dec 09, 2019	30.80	30.91	30.68	30.68	138,423	-0.17(-0.55%)
Dec 06, 2019	30.83	30.89	30.75	30.85	172,876	+0.16(+0.52%)
Dec 05, 2019	30.54	30.69	30.52	30.69	150,137	+0.20(+0.66%)
Dec 04, 2019	30.51	30.55	30.47	30.49	146,391	+0.25(+0.81%)
Dec 03, 2019	30.19	30.28	30.10	30.24	211,238	-0.20(-0.65%)
Dec 02, 2019	30.47	30.48	30.35	30.44	287,671	-0.04(-0.12%)
Nov 29, 2019	30.52	30.56	30.43	30.48	153,531	-0.40(-1.30%)
Nov 27, 2019	30.79	30.88	30.70	30.88	451,760	+0.05(+0.17%)
Nov 26, 2019	30.73	30.83	30.63	30.83	131,719	-0.06(-0.20%)
Nov 25, 2019	30.82	30.93	30.82	30.89	83,050	+0.24(+0.79%)
Nov 22, 2019	30.67	30.70	30.57	30.65	125,352	-0.04(-0.15%)
Nov 21, 2019	30.65	30.70	30.51	30.69	64,905	-0.01(-0.03%)
Nov 20, 2019	30.73	30.83	30.58	30.70	87,520	-0.16(-0.52%)
Nov 19, 2019	30.98	30.98	30.76	30.86	122,897	+0.07(+0.23%)
Nov 18, 2019	30.80	30.84	30.72	30.79	110,361	+0.03(+0.09%)
Nov 15, 2019	30.75	30.84	30.72	30.76	49,425	+0.24(+0.79%)
Nov 14, 2019	30.49	30.55	30.41	30.52	156,644	+0.07(+0.24%)
Nov 13, 2019	30.42	30.53	30.37	30.45	133,575	-0.24(-0.79%)
Nov 12, 2019	30.82	30.84	30.66	30.69	349,254	-0.19(-0.61%)
Nov 11, 2019	30.76	30.94	30.76	30.88	83,468	-0.24(-0.78%)
Nov 08, 2019	31.18	31.21	31.07	31.12	69,776	-0.29(-0.91%)
Nov 07, 2019	31.43	31.53	31.38	31.41	146,462	+0.23(+0.75%)
Nov 06, 2019	31.28	31.29	31.13	31.17	192,547	-0.11(-0.34%)
Nov 05, 2019	31.26	31.30	31.15	31.28	210,342	+0.22(+0.72%)
Nov 04, 2019	31.11	31.15	31.02	31.06	384,151	+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.