Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	32.72	32.88	30.62	30.98	558,614	-1.96(-5.94%)
Jan 30, 2020	32.56	33.00	32.39	32.94	245,799	+0.09(+0.26%)
Jan 29, 2020	33.07	33.39	32.84	32.85	196,382	-0.19(-0.58%)
Jan 28, 2020	32.76	33.17	32.41	33.05	289,296	+0.42(+1.30%)
Jan 27, 2020	32.91	33.21	32.41	32.62	315,993	-0.92(-2.76%)
Jan 24, 2020	32.16	33.60	32.08	33.55	630,542	+1.39(+4.31%)
Jan 23, 2020	32.21	32.29	31.72	32.16	264,478	-0.18(-0.57%)
Jan 22, 2020	32.60	32.88	32.20	32.34	224,834	-0.25(-0.77%)
Jan 21, 2020	33.49	33.53	32.52	32.59	260,209	-0.96(-2.87%)
Jan 17, 2020	33.11	33.56	32.72	33.56	496,338	+0.57(+1.72%)
Jan 16, 2020	32.06	33.02	31.98	32.99	431,755	+1.14(+3.57%)
Jan 15, 2020	31.52	31.89	31.43	31.85	446,403	+0.20(+0.64%)
Jan 14, 2020	31.88	32.07	31.60	31.65	174,480	-0.30(-0.93%)
Jan 13, 2020	31.74	31.96	31.45	31.95	251,283	+0.26(+0.82%)
Jan 10, 2020	32.14	32.41	31.57	31.69	368,569	-0.45(-1.41%)
Jan 09, 2020	31.98	32.26	31.79	32.14	317,027	+0.29(+0.91%)
Jan 08, 2020	31.50	32.04	31.41	31.85	241,548	+0.35(+1.10%)
Jan 07, 2020	31.10	31.60	31.06	31.50	206,817	+0.17(+0.55%)
Jan 06, 2020	31.27	31.48	31.15	31.33	193,021	-0.26(-0.82%)
Jan 03, 2020	31.04	31.61	30.95	31.59	340,648	+0.12(+0.37%)
Jan 02, 2020	31.39	31.49	31.08	31.48	206,282	+0.40(+1.30%)
Dec 31, 2019	31.15	31.43	31.04	31.07	257,614	-0.08(-0.25%)
Dec 30, 2019	31.26	31.31	30.94	31.15	176,755	-0.10(-0.31%)
Dec 27, 2019	31.19	31.31	30.91	31.24	207,378	+0.12(+0.37%)
Dec 26, 2019	31.49	31.49	31.01	31.13	263,482	-0.28(-0.89%)
Dec 24, 2019	31.33	31.41	31.20	31.41	108,048	+0.08(+0.25%)
Dec 23, 2019	31.27	31.51	31.02	31.33	212,302	+0.14(+0.46%)
Dec 20, 2019	30.50	31.39	30.38	31.19	1,395,289	+0.79(+2.60%)
Dec 19, 2019	31.13	31.28	30.27	30.40	243,309	-0.73(-2.35%)
Dec 18, 2019	30.96	31.15	30.62	31.13	546,365	+0.24(+0.78%)
Dec 17, 2019	30.60	30.98	30.52	30.89	325,434	+0.29(+0.94%)
Dec 16, 2019	31.28	31.50	30.47	30.60	461,507	-0.41(-1.34%)
Dec 13, 2019	31.43	31.80	30.95	31.01	449,735	-0.38(-1.20%)
Dec 12, 2019	31.31	31.60	31.06	31.39	803,861	+0.09(+0.28%)
Dec 11, 2019	31.32	31.47	31.14	31.30	300,480	+0.02(+0.06%)
Dec 10, 2019	31.12	31.42	31.03	31.28	229,021	+0.05(+0.15%)
Dec 09, 2019	31.62	31.62	31.08	31.24	287,154	-0.58(-1.82%)
Dec 06, 2019	31.99	32.37	31.77	31.81	288,544	+0.17(+0.55%)
Dec 05, 2019	31.38	31.71	31.25	31.64	232,270	+0.39(+1.23%)
Dec 04, 2019	31.14	32.00	31.03	31.25	438,299	+0.27(+0.87%)
Dec 03, 2019	30.78	31.09	30.30	30.98	190,091	-0.19(-0.62%)
Dec 02, 2019	31.82	32.03	31.08	31.18	292,202	-0.56(-1.76%)
Nov 29, 2019	31.90	32.05	31.65	31.74	118,324	-0.35(-1.08%)
Nov 27, 2019	32.19	32.23	31.86	32.08	120,815	+0.00(+0.00%)
Nov 26, 2019	31.83	32.16	31.83	32.08	244,869	+0.15(+0.48%)
Nov 25, 2019	30.88	32.00	30.88	31.93	237,828	+1.05(+3.40%)
Nov 22, 2019	31.24	31.24	30.73	30.88	224,919	-0.11(-0.34%)
Nov 21, 2019	31.72	31.73	30.98	30.98	301,962	-0.67(-2.13%)
Nov 20, 2019	31.61	31.83	31.25	31.66	407,800	-0.13(-0.42%)
Nov 19, 2019	31.80	32.05	31.70	31.79	379,253	+0.05(+0.15%)
Nov 18, 2019	31.63	31.88	31.39	31.75	289,415	-0.01(-0.03%)
Nov 15, 2019	31.78	32.29	31.39	31.76	340,752	+0.25(+0.80%)
Nov 14, 2019	31.32	31.72	31.32	31.50	309,490	+0.05(+0.15%)
Nov 13, 2019	31.84	32.03	31.06	31.46	400,224	-0.72(-2.25%)
Nov 12, 2019	32.19	32.52	31.60	32.18	366,589	+0.03(+0.09%)
Nov 11, 2019	31.85	32.45	31.71	32.15	520,386	+0.24(+0.75%)
Nov 08, 2019	31.46	31.95	31.39	31.91	602,402	+0.30(+0.94%)
Nov 07, 2019	31.50	31.70	31.30	31.61	510,923	+0.42(+1.36%)
Nov 06, 2019	31.24	31.43	31.08	31.19	393,338	-0.12(-0.40%)
Nov 05, 2019	30.47	31.49	30.46	31.31	547,439	+0.97(+3.20%)
Nov 04, 2019	31.64	31.79	30.29	30.34	661,589	-1.10(-3.49%)

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.