Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	32.47	32.47	31.88	32.06	2,000	-0.14(-0.43%)
Jan 30, 2020	31.99	32.20	31.64	32.20	4,789	-1.27(-3.80%)
Jan 29, 2020	34.06	34.45	33.43	33.47	4,425	+0.71(+2.17%)
Jan 28, 2020	32.63	33.64	32.63	32.76	4,423	-0.18(-0.53%)
Jan 27, 2020	33.00	33.00	32.75	32.94	1,073	-0.16(-0.47%)
Jan 24, 2020	34.10	34.10	33.09	33.09	3,500	-0.19(-0.57%)
Jan 23, 2020	34.12	34.12	33.28	33.28	1,872	-0.75(-2.20%)
Jan 22, 2020	34.56	34.56	34.03	34.03	732	-0.75(-2.16%)
Jan 21, 2020	34.15	34.78	33.71	34.78	1,986	+1.11(+3.30%)
Jan 17, 2020	34.46	34.72	33.67	33.67	1,200	+0.02(+0.06%)
Jan 16, 2020	34.54	34.76	33.65	33.65	709	-0.89(-2.58%)
Jan 15, 2020	34.45	34.54	33.98	34.54	696	+0.46(+1.35%)
Jan 14, 2020	34.45	34.45	33.78	34.08	3,175	-0.34(-0.98%)
Jan 13, 2020	34.10	34.42	33.52	34.42	1,636	+0.32(+0.93%)
Jan 10, 2020	33.62	34.34	33.62	34.10	2,200	+0.27(+0.78%)
Jan 09, 2020	34.19	34.39	33.35	33.84	24,884	-0.58(-1.70%)
Jan 08, 2020	33.88	34.45	33.88	34.42	8,258	+0.53(+1.56%)
Jan 07, 2020	34.20	34.46	33.35	33.89	4,401	-0.04(-0.12%)
Jan 06, 2020	33.86	34.11	33.06	33.93	2,683	+0.52(+1.56%)
Jan 03, 2020	33.69	34.01	32.95	33.41	4,000	-1.42(-4.08%)
Jan 02, 2020	34.19	34.84	32.97	34.83	4,939	+0.88(+2.61%)
Dec 31, 2019	33.06	34.19	33.06	33.95	2,600	-0.08(-0.22%)
Dec 30, 2019	34.09	34.10	34.02	34.02	2,579	+0.31(+0.92%)
Dec 27, 2019	33.72	34.17	33.70	33.71	2,800	-0.11(-0.33%)
Dec 26, 2019	34.14	34.18	32.75	33.82	1,783	+1.09(+3.33%)
Dec 24, 2019	33.28	33.85	32.73	32.73	2,000	-0.51(-1.53%)
Dec 23, 2019	33.56	33.70	33.01	33.24	2,917	-0.44(-1.31%)
Dec 20, 2019	32.75	33.68	32.72	33.68	2,900	+0.10(+0.30%)
Dec 19, 2019	33.38	33.58	32.72	33.58	2,785	+0.10(+0.30%)
Dec 18, 2019	32.99	33.48	32.99	33.48	13,689	+0.41(+1.26%)
Dec 17, 2019	33.48	33.48	33.06	33.06	850	-0.15(-0.44%)
Dec 16, 2019	33.82	33.82	32.57	33.21	1,913	+0.51(+1.56%)
Dec 13, 2019	33.05	33.86	32.70	32.70	2,300	-0.40(-1.22%)
Dec 12, 2019	32.85	33.74	32.39	33.10	5,379	+0.51(+1.58%)
Dec 11, 2019	32.72	33.25	32.59	32.59	2,143	-0.03(-0.11%)
Dec 10, 2019	33.17	33.17	32.37	32.62	5,748	-0.45(-1.38%)
Dec 09, 2019	33.17	33.17	32.33	33.08	3,920	-0.16(-0.48%)
Dec 06, 2019	32.88	33.24	32.62	33.24	2,000	+0.69(+2.12%)
Dec 05, 2019	32.78	32.83	32.25	32.55	6,567	-0.13(-0.40%)
Dec 04, 2019	32.86	33.05	32.21	32.68	6,708	-0.11(-0.34%)
Dec 03, 2019	32.59	32.79	32.21	32.79	7,410	+0.27(+0.81%)
Dec 02, 2019	32.64	32.94	32.52	32.52	2,431	-0.33(-0.99%)
Nov 29, 2019	32.34	32.85	32.34	32.85	5,200	-0.22(-0.67%)
Nov 27, 2019	32.13	33.07	32.12	33.07	3,700	+0.52(+1.60%)
Nov 26, 2019	32.40	32.79	32.30	32.55	32,864	+0.07(+0.22%)
Nov 25, 2019	32.63	32.86	32.47	32.48	6,316	-0.18(-0.55%)
Nov 22, 2019	32.52	32.67	32.28	32.66	2,500	+0.19(+0.60%)
Nov 21, 2019	32.45	32.80	32.30	32.47	2,993	+0.29(+0.89%)
Nov 20, 2019	32.77	33.13	32.16	32.18	4,496	-0.62(-1.89%)
Nov 19, 2019	32.46	33.28	32.30	32.80	4,164	+0.17(+0.52%)
Nov 18, 2019	32.20	33.15	32.18	32.63	5,833	+0.01(+0.03%)
Nov 15, 2019	32.26	32.63	32.26	32.62	1,400	+0.16(+0.49%)
Nov 14, 2019	32.69	32.93	32.46	32.46	12,390	-0.58(-1.76%)
Nov 13, 2019	32.94	33.04	32.19	33.04	2,838	+0.05(+0.16%)
Nov 12, 2019	32.60	32.99	32.39	32.99	3,140	+0.36(+1.09%)
Nov 11, 2019	32.39	33.11	32.20	32.63	1,935	+0.16(+0.51%)
Nov 08, 2019	32.57	32.84	32.10	32.47	3,500	+0.03(+0.11%)
Nov 07, 2019	33.00	33.18	32.44	32.44	5,167	-0.53(-1.62%)
Nov 06, 2019	32.58	33.36	32.58	32.97	2,803	+0.52(+1.60%)
Nov 05, 2019	32.73	33.21	32.45	32.45	3,598	-0.37(-1.13%)
Nov 04, 2019	32.73	32.82	32.63	32.82	1,684	-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.