Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	35.11	35.17	33.23	33.53	4,899,763	-1.65(-4.68%)
Jan 30, 2020	34.47	35.31	34.35	35.18	2,227,902	+0.14(+0.39%)
Jan 29, 2020	35.23	35.85	35.04	35.04	1,815,970	+0.01(+0.03%)
Jan 28, 2020	35.14	35.17	34.45	35.03	2,427,288	+0.21(+0.60%)
Jan 27, 2020	34.49	35.08	34.25	34.82	2,930,657	-0.35(-1.01%)
Jan 24, 2020	35.90	35.90	35.08	35.18	2,342,203	-0.61(-1.70%)
Jan 23, 2020	36.00	36.07	35.37	35.79	2,795,790	-0.49(-1.35%)
Jan 22, 2020	36.20	36.83	36.19	36.28	1,585,740	+0.17(+0.48%)
Jan 21, 2020	36.65	36.71	35.72	36.10	3,057,821	-0.59(-1.61%)
Jan 17, 2020	36.87	36.98	36.59	36.70	3,628,184	-0.14(-0.37%)
Jan 16, 2020	36.83	37.35	36.53	36.83	2,229,565	+0.07(+0.20%)
Jan 15, 2020	37.46	37.65	36.73	36.76	3,823,462	-0.99(-2.63%)
Jan 14, 2020	37.96	38.20	37.47	37.75	2,564,316	-0.15(-0.41%)
Jan 13, 2020	37.89	38.22	37.27	37.91	2,316,487	-0.07(-0.19%)
Jan 10, 2020	38.13	38.53	37.89	37.98	2,296,252	-0.41(-1.07%)
Jan 09, 2020	37.83	38.80	37.61	38.39	3,906,778	+0.05(+0.14%)
Jan 08, 2020	38.43	39.08	37.87	38.33	3,059,575	+0.14(+0.36%)
Jan 07, 2020	37.79	39.45	37.72	38.20	5,737,026	+0.92(+2.46%)
Jan 06, 2020	37.07	37.51	36.55	37.28	4,087,312	+1.00(+2.76%)
Jan 03, 2020	35.85	37.11	35.77	36.28	3,467,354	-0.21(-0.57%)
Jan 02, 2020	37.37	37.47	36.27	36.49	3,949,934	-0.75(-2.00%)
Dec 31, 2019	36.84	37.33	36.84	37.23	1,837,067	+0.25(+0.66%)
Dec 30, 2019	37.29	37.51	36.85	36.99	2,067,254	-0.22(-0.59%)
Dec 27, 2019	37.53	37.74	37.06	37.20	1,417,128	-0.23(-0.61%)
Dec 26, 2019	36.92	37.45	36.77	37.43	1,401,001	+0.66(+1.81%)
Dec 24, 2019	37.15	37.36	36.67	36.77	859,885	-0.28(-0.76%)
Dec 23, 2019	37.10	37.38	36.56	37.05	2,245,645	+0.06(+0.17%)
Dec 20, 2019	37.20	37.60	36.71	36.99	5,012,003	-0.07(-0.20%)
Dec 19, 2019	36.62	37.10	36.34	37.06	4,968,466	+0.24(+0.64%)
Dec 18, 2019	36.20	37.08	35.94	36.82	4,436,008	+1.08(+3.03%)
Dec 17, 2019	35.25	35.95	35.07	35.74	1,759,358	+0.39(+1.11%)
Dec 16, 2019	35.19	35.65	34.84	35.35	3,305,384	+0.44(+1.25%)
Dec 13, 2019	36.20	36.20	34.67	34.91	3,050,493	-1.19(-3.30%)
Dec 12, 2019	35.48	36.20	35.28	36.10	2,684,739	+0.78(+2.22%)
Dec 11, 2019	35.48	35.56	35.09	35.32	2,145,918	-0.18(-0.51%)
Dec 10, 2019	35.26	35.57	34.78	35.50	2,764,691	+0.11(+0.31%)
Dec 09, 2019	34.16	35.79	34.06	35.39	3,742,275	+1.23(+3.59%)
Dec 06, 2019	34.38	35.05	34.13	34.17	2,032,526	+0.14(+0.40%)
Dec 05, 2019	34.57	34.94	33.98	34.03	2,796,248	-0.25(-0.72%)
Dec 04, 2019	33.57	34.38	33.41	34.28	2,801,659	+0.98(+2.95%)
Dec 03, 2019	33.50	33.78	32.95	33.29	2,621,504	-0.86(-2.50%)
Dec 02, 2019	34.79	34.88	34.11	34.15	2,816,428	-0.57(-1.65%)
Nov 29, 2019	34.84	34.84	34.29	34.72	1,703,280	-0.14(-0.39%)
Nov 27, 2019	34.54	35.07	34.27	34.86	3,185,929	+0.35(+1.03%)
Nov 26, 2019	34.40	34.87	33.98	34.50	6,784,367	-0.05(-0.16%)
Nov 25, 2019	34.65	34.83	33.74	34.56	6,442,293	+0.37(+1.08%)
Nov 22, 2019	33.38	34.66	32.80	34.19	21,889,882	+3.27(+10.58%)
Nov 21, 2019	29.70	31.34	29.47	30.92	10,430,619	+0.33(+1.09%)
Nov 20, 2019	31.63	31.70	30.34	30.58	6,219,903	-1.40(-4.37%)
Nov 19, 2019	32.41	32.91	31.19	31.98	6,057,662	-2.14(-6.26%)
Nov 18, 2019	34.14	34.38	33.57	34.12	3,374,846	-0.15(-0.45%)
Nov 15, 2019	34.22	34.48	33.31	34.27	3,325,236	+0.20(+0.58%)
Nov 14, 2019	33.44	34.23	33.44	34.07	2,376,418	+0.58(+1.72%)
Nov 13, 2019	32.95	33.80	32.83	33.49	4,429,905	+0.25(+0.76%)
Nov 12, 2019	33.15	34.10	32.52	33.24	4,740,681	-0.48(-1.42%)
Nov 11, 2019	32.83	33.73	32.53	33.72	2,559,345	+0.70(+2.13%)
Nov 08, 2019	33.25	33.31	32.47	33.02	2,664,096	-0.43(-1.29%)
Nov 07, 2019	33.71	33.85	33.29	33.45	1,683,846	+0.36(+1.09%)
Nov 06, 2019	32.88	33.16	32.17	33.09	2,436,590	+0.22(+0.66%)
Nov 05, 2019	33.50	34.08	32.85	32.87	3,637,714	-0.28(-0.84%)
Nov 04, 2019	33.44	33.77	32.89	33.15	2,443,835	+0.10(+0.30%)

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.