Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	32.45	32.54	31.80	31.87	301,386	-0.84(-2.57%)
Jan 30, 2020	32.18	32.74	32.16	32.71	268,035	+0.28(+0.86%)
Jan 29, 2020	32.82	32.94	32.41	32.43	242,250	-0.29(-0.88%)
Jan 28, 2020	33.15	33.15	32.69	32.72	287,979	-0.11(-0.34%)
Jan 27, 2020	32.36	33.06	32.16	32.83	315,502	-0.19(-0.59%)
Jan 24, 2020	33.04	33.31	32.48	33.02	472,114	+0.08(+0.25%)
Jan 23, 2020	32.12	33.02	31.94	32.94	677,907	+0.88(+2.75%)
Jan 22, 2020	32.27	32.27	31.94	32.06	401,110	-0.05(-0.15%)
Jan 21, 2020	32.63	32.71	32.07	32.11	287,594	-0.77(-2.33%)
Jan 17, 2020	33.11	33.11	32.74	32.88	224,035	+0.06(+0.18%)
Jan 16, 2020	32.57	32.88	32.54	32.82	308,783	+0.48(+1.48%)
Jan 15, 2020	32.49	32.59	32.19	32.34	280,329	-0.31(-0.96%)
Jan 14, 2020	32.54	32.80	32.41	32.65	262,116	+0.03(+0.10%)
Jan 13, 2020	32.26	32.63	32.12	32.62	338,747	+0.38(+1.18%)
Jan 10, 2020	32.13	32.29	31.95	32.24	370,478	-0.03(-0.10%)
Jan 09, 2020	32.69	32.69	32.22	32.27	296,567	-0.26(-0.78%)
Jan 08, 2020	32.68	32.85	32.51	32.53	334,827	-0.07(-0.23%)
Jan 07, 2020	33.04	33.19	32.57	32.60	203,224	-0.34(-1.02%)
Jan 06, 2020	32.99	33.06	32.75	32.94	275,810	-0.40(-1.21%)
Jan 03, 2020	32.98	33.45	32.82	33.34	396,950	-0.13(-0.39%)
Jan 02, 2020	33.62	33.62	33.20	33.48	281,894	-0.03(-0.09%)
Dec 31, 2019	33.64	33.77	33.49	33.51	307,700	-0.14(-0.40%)
Dec 30, 2019	33.79	33.80	33.53	33.64	186,136	+0.01(+0.02%)
Dec 27, 2019	33.80	33.96	33.44	33.63	220,393	-0.20(-0.58%)
Dec 26, 2019	33.86	33.96	33.70	33.83	128,523	-0.01(-0.02%)
Dec 24, 2019	33.85	33.93	33.65	33.84	198,414	-0.02(-0.06%)
Dec 23, 2019	34.06	34.06	33.65	33.86	443,412	-0.14(-0.40%)
Dec 20, 2019	33.76	34.09	33.39	34.00	1,733,273	+0.16(+0.49%)
Dec 19, 2019	33.70	33.85	33.48	33.83	475,083	+0.17(+0.51%)
Dec 18, 2019	33.74	34.00	33.57	33.66	739,274	-0.02(-0.05%)
Dec 17, 2019	33.30	33.74	33.30	33.67	295,017	+0.35(+1.05%)
Dec 16, 2019	33.16	33.45	33.16	33.32	354,263	+0.54(+1.65%)
Dec 13, 2019	32.93	33.20	32.56	32.78	199,264	-0.30(-0.90%)
Dec 12, 2019	32.35	33.21	32.28	33.08	293,858	+0.87(+2.71%)
Dec 11, 2019	32.14	32.31	31.91	32.21	316,585	+0.14(+0.44%)
Dec 10, 2019	32.02	32.13	31.94	32.07	169,558	+0.08(+0.26%)
Dec 09, 2019	31.95	32.18	31.85	31.99	296,007	-0.13(-0.41%)
Dec 06, 2019	32.13	32.53	32.09	32.12	278,071	+0.35(+1.11%)
Dec 05, 2019	31.93	32.04	31.70	31.76	248,252	+0.05(+0.16%)
Dec 04, 2019	31.65	32.04	31.57	31.71	323,006	+0.23(+0.73%)
Dec 03, 2019	31.48	31.56	31.18	31.48	216,609	-0.39(-1.21%)
Dec 02, 2019	32.35	32.49	31.80	31.87	284,199	-0.31(-0.97%)
Nov 29, 2019	32.34	32.47	32.15	32.18	86,092	-0.24(-0.74%)
Nov 27, 2019	32.36	32.58	32.20	32.42	197,685	+0.13(+0.41%)
Nov 26, 2019	32.55	32.70	32.25	32.29	292,114	-0.28(-0.85%)
Nov 25, 2019	32.30	32.81	32.21	32.57	405,605	+0.28(+0.85%)
Nov 22, 2019	32.46	32.57	32.24	32.29	155,550	-0.04(-0.13%)
Nov 21, 2019	32.71	32.99	32.19	32.33	213,630	-0.16(-0.48%)
Nov 20, 2019	32.71	32.88	32.35	32.49	315,049	-0.36(-1.10%)
Nov 19, 2019	32.89	33.06	31.83	32.85	260,209	+0.07(+0.23%)
Nov 18, 2019	32.61	32.79	32.32	32.78	232,999	+0.12(+0.38%)
Nov 15, 2019	33.06	33.06	32.53	32.65	333,686	-0.21(-0.63%)
Nov 14, 2019	32.91	33.00	32.54	32.86	245,385	-0.10(-0.30%)
Nov 13, 2019	33.12	33.25	32.84	32.96	204,682	-0.48(-1.43%)
Nov 12, 2019	33.39	33.59	33.24	33.44	251,072	+0.01(+0.02%)
Nov 11, 2019	33.36	33.47	33.13	33.43	163,988	-0.10(-0.29%)
Nov 08, 2019	33.31	33.62	33.25	33.53	230,957	+0.14(+0.42%)
Nov 07, 2019	33.36	33.66	33.20	33.39	261,279	+0.26(+0.80%)
Nov 06, 2019	33.09	33.28	32.91	33.12	242,766	-0.06(-0.17%)
Nov 05, 2019	33.03	33.42	32.83	33.18	372,654	+0.14(+0.42%)
Nov 04, 2019	33.08	33.12	32.77	33.04	461,088	+0.36(+1.10%)

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.