Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	32.99	33.15	31.83	32.47	2,074,300	-0.81(-2.43%)
Jan 30, 2020	32.00	33.34	31.72	33.28	2,338,674	+1.03(+3.19%)
Jan 29, 2020	33.99	33.99	32.13	32.25	1,550,244	-1.24(-3.70%)
Jan 28, 2020	34.01	34.24	33.20	33.49	1,557,994	-0.25(-0.74%)
Jan 27, 2020	34.00	34.44	33.51	33.74	1,574,574	-1.49(-4.23%)
Jan 24, 2020	35.90	36.45	34.81	35.23	2,167,700	-0.35(-0.98%)
Jan 23, 2020	36.39	36.42	35.40	35.58	1,812,364	-0.75(-2.06%)
Jan 22, 2020	34.90	36.88	34.86	36.33	3,954,882	+1.71(+4.94%)
Jan 21, 2020	35.02	35.27	34.60	34.62	1,529,385	-0.52(-1.48%)
Jan 17, 2020	35.71	36.16	34.98	35.14	2,541,800	-0.74(-2.06%)
Jan 16, 2020	35.08	36.26	35.05	35.88	3,362,903	+1.18(+3.40%)
Jan 15, 2020	34.90	35.66	34.59	34.70	1,670,215	-0.26(-0.74%)
Jan 14, 2020	35.05	35.55	34.78	34.96	2,149,500	-0.05(-0.14%)
Jan 13, 2020	34.94	35.58	34.49	35.01	2,060,096	+0.11(+0.32%)
Jan 10, 2020	34.47	35.21	34.19	34.90	3,744,700	+0.75(+2.20%)
Jan 09, 2020	33.50	34.23	33.17	34.15	2,937,429	+1.00(+3.02%)
Jan 08, 2020	32.86	33.39	32.35	33.15	2,712,619	+0.25(+0.76%)
Jan 07, 2020	33.41	33.75	32.44	32.90	2,551,743	-0.24(-0.72%)
Jan 06, 2020	32.06	33.19	31.79	33.14	2,422,872	+0.69(+2.13%)
Jan 03, 2020	31.30	32.55	31.23	32.45	2,402,300	+0.57(+1.79%)
Jan 02, 2020	31.69	32.48	31.55	31.88	2,197,174	+0.62(+1.98%)
Dec 31, 2019	30.52	31.30	30.37	31.26	2,035,900	+0.63(+2.06%)
Dec 30, 2019	31.77	31.79	30.46	30.63	3,275,873	-1.11(-3.50%)
Dec 27, 2019	32.72	32.84	31.70	31.74	2,420,200	-0.93(-2.85%)
Dec 26, 2019	32.34	32.74	32.34	32.67	1,328,744	+0.41(+1.27%)
Dec 24, 2019	32.06	32.59	32.00	32.26	1,047,000	+0.25(+0.78%)
Dec 23, 2019	31.89	32.20	31.72	32.01	1,753,771	+0.35(+1.11%)
Dec 20, 2019	31.80	31.97	31.47	31.66	4,732,000	-0.08(-0.25%)
Dec 19, 2019	31.95	32.27	31.59	31.74	2,063,132	-0.28(-0.87%)
Dec 18, 2019	31.88	32.62	31.81	32.02	3,154,541	+0.18(+0.57%)
Dec 17, 2019	32.37	32.49	31.26	31.84	3,676,680	-0.82(-2.51%)
Dec 16, 2019	32.58	33.32	32.48	32.66	2,731,275	-0.09(-0.27%)
Dec 13, 2019	32.51	33.24	32.49	32.75	2,383,500	+0.14(+0.43%)
Dec 12, 2019	31.82	32.74	31.82	32.61	2,691,163	+0.70(+2.19%)
Dec 11, 2019	33.01	33.05	31.64	31.91	3,785,425	-1.07(-3.24%)
Dec 10, 2019	33.79	33.98	32.85	32.98	3,135,507	-0.90(-2.66%)
Dec 09, 2019	34.21	34.79	33.05	33.88	4,088,279	-0.72(-2.08%)
Dec 06, 2019	35.69	35.89	34.59	34.60	3,301,500	-0.97(-2.73%)
Dec 05, 2019	35.83	36.32	35.26	35.57	2,327,475	+0.02(+0.06%)
Dec 04, 2019	36.15	36.48	35.46	35.55	2,694,615	-0.60(-1.66%)
Dec 03, 2019	34.85	36.60	34.64	36.15	3,680,348	+0.26(+0.72%)
Dec 02, 2019	37.21	37.34	35.19	35.89	5,315,697	-1.46(-3.91%)
Nov 29, 2019	34.55	37.40	34.52	37.35	5,097,900	+2.38(+6.81%)
Nov 27, 2019	33.51	35.26	32.87	34.97	7,648,000	+1.50(+4.48%)
Nov 26, 2019	34.50	35.00	32.35	33.47	19,440,420	+4.72(+16.42%)
Nov 25, 2019	29.72	29.80	28.52	28.75	6,719,378	-0.55(-1.88%)
Nov 22, 2019	28.86	29.33	28.53	29.30	2,895,600	-0.39(-1.31%)
Nov 21, 2019	29.91	30.43	29.41	29.69	2,342,794	-0.21(-0.70%)
Nov 20, 2019	29.38	30.55	29.27	29.90	3,572,975	+1.21(+4.22%)
Nov 19, 2019	28.93	29.26	28.20	28.69	1,723,999	+0.01(+0.03%)
Nov 18, 2019	29.15	29.62	28.38	28.68	3,217,894	-0.72(-2.45%)
Nov 15, 2019	27.47	29.66	27.46	29.40	5,103,200	+2.78(+10.44%)
Nov 14, 2019	27.51	27.78	26.53	26.62	2,138,454	-0.96(-3.48%)
Nov 13, 2019	27.62	27.96	27.31	27.58	1,164,337	-0.24(-0.86%)
Nov 12, 2019	27.73	28.22	27.47	27.82	1,780,290	+0.04(+0.14%)
Nov 11, 2019	27.72	27.98	27.59	27.78	1,255,678	-0.18(-0.64%)
Nov 08, 2019	27.09	28.09	26.97	27.96	1,464,700	+0.54(+1.97%)
Nov 07, 2019	27.60	28.17	27.25	27.42	1,197,490	+0.15(+0.55%)
Nov 06, 2019	27.96	28.16	27.18	27.27	1,652,201	-0.69(-2.47%)
Nov 05, 2019	28.14	28.20	27.57	27.96	1,689,070	+0.03(+0.11%)
Nov 04, 2019	29.30	29.46	27.51	27.93	3,023,827	-0.99(-3.42%)

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.