Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.63	31.68	30.71	30.83	1,698,901	-0.87(-2.75%)
Jan 30, 2020	31.34	31.74	31.13	31.70	989,656	+0.12(+0.37%)
Jan 29, 2020	31.57	31.84	31.48	31.58	856,960	+0.04(+0.13%)
Jan 28, 2020	31.31	31.62	31.15	31.54	1,195,207	+0.36(+1.15%)
Jan 27, 2020	31.15	31.66	31.04	31.18	1,712,793	-0.52(-1.64%)
Jan 24, 2020	32.33	32.36	31.64	31.70	1,250,667	-0.70(-2.17%)
Jan 23, 2020	31.82	32.48	31.62	32.41	1,677,621	+0.41(+1.28%)
Jan 22, 2020	32.35	32.45	32.00	32.00	1,439,763	-0.29(-0.91%)
Jan 21, 2020	32.62	32.63	32.03	32.29	1,643,396	-0.36(-1.10%)
Jan 17, 2020	33.00	33.00	32.22	32.65	2,366,376	-0.13(-0.39%)
Jan 16, 2020	32.16	32.80	32.04	32.77	1,567,163	+0.78(+2.43%)
Jan 15, 2020	32.26	32.44	31.93	32.00	1,289,503	-0.40(-1.22%)
Jan 14, 2020	32.16	32.60	31.95	32.39	2,005,257	+0.20(+0.62%)
Jan 13, 2020	32.24	32.50	31.96	32.19	1,863,388	+0.04(+0.12%)
Jan 10, 2020	32.73	32.86	32.09	32.16	1,306,855	-0.53(-1.62%)
Jan 09, 2020	32.83	32.87	32.52	32.68	2,677,826	+0.06(+0.17%)
Jan 08, 2020	32.86	32.91	32.41	32.63	2,250,679	-0.08(-0.23%)
Jan 07, 2020	32.83	32.88	32.52	32.70	2,328,358	-0.18(-0.54%)
Jan 06, 2020	33.19	33.37	32.81	32.88	2,091,327	-0.50(-1.50%)
Jan 03, 2020	33.50	33.57	33.16	33.38	1,460,260	-0.39(-1.15%)
Jan 02, 2020	33.88	33.98	33.23	33.77	1,774,500	+0.09(+0.28%)
Dec 31, 2019	33.67	33.73	33.44	33.67	1,283,426	+0.00(+0.00%)
Dec 30, 2019	33.94	34.03	33.55	33.67	1,169,826	-0.16(-0.47%)
Dec 27, 2019	33.97	33.97	33.57	33.83	954,777	-0.02(-0.06%)
Dec 26, 2019	33.83	33.87	33.65	33.85	560,162	+0.00(+0.00%)
Dec 24, 2019	33.75	33.89	33.68	33.85	359,393	+0.09(+0.28%)
Dec 23, 2019	33.99	34.11	33.65	33.76	1,177,849	-0.13(-0.39%)
Dec 20, 2019	34.01	34.16	33.35	33.89	4,535,988	+0.17(+0.50%)
Dec 19, 2019	34.38	34.38	33.63	33.72	3,305,766	-0.55(-1.60%)
Dec 18, 2019	34.02	34.55	33.81	34.27	2,760,891	+0.25(+0.75%)
Dec 17, 2019	33.92	34.30	33.86	34.01	2,526,789	+0.11(+0.33%)
Dec 16, 2019	34.21	34.32	33.64	33.90	2,632,334	-0.16(-0.47%)
Dec 13, 2019	33.97	34.31	33.69	34.06	2,611,697	+0.10(+0.29%)
Dec 12, 2019	33.75	34.18	33.56	33.96	2,686,473	+0.22(+0.66%)
Dec 11, 2019	33.40	33.89	33.40	33.74	1,855,798	+0.27(+0.82%)
Dec 10, 2019	33.65	33.83	33.41	33.47	1,683,575	-0.13(-0.39%)
Dec 09, 2019	33.83	33.91	33.38	33.60	2,410,097	-0.12(-0.36%)
Dec 06, 2019	33.71	33.82	33.61	33.72	1,697,841	+0.20(+0.59%)
Dec 05, 2019	33.33	33.65	32.98	33.52	2,822,715	+0.50(+1.51%)
Dec 04, 2019	32.49	33.31	32.49	33.02	2,161,906	+0.56(+1.71%)
Dec 03, 2019	32.99	33.16	32.21	32.47	3,771,722	-0.85(-2.55%)
Dec 02, 2019	33.48	33.63	33.00	33.32	2,982,930	+0.04(+0.11%)
Nov 29, 2019	33.49	33.70	33.10	33.28	724,935	-0.36(-1.07%)
Nov 27, 2019	33.22	33.67	33.20	33.64	1,595,006	+0.06(+0.17%)
Nov 26, 2019	33.52	33.92	33.39	33.58	3,272,420	+0.20(+0.60%)
Nov 25, 2019	33.25	33.49	32.99	33.38	3,858,798	+0.37(+1.11%)
Nov 22, 2019	33.04	33.31	32.77	33.01	3,084,315	+0.10(+0.32%)
Nov 21, 2019	33.26	33.39	32.87	32.91	1,877,025	-0.25(-0.74%)
Nov 20, 2019	33.21	33.26	32.81	33.16	3,944,034	-0.06(-0.17%)
Nov 19, 2019	33.85	33.97	33.02	33.21	2,908,273	-0.62(-1.83%)
Nov 18, 2019	33.40	33.93	33.12	33.83	4,283,781	+0.30(+0.89%)
Nov 15, 2019	33.33	33.66	33.02	33.53	2,827,863	+0.36(+1.08%)
Nov 14, 2019	33.21	33.41	33.00	33.17	1,798,492	-0.04(-0.11%)
Nov 13, 2019	33.94	33.94	33.08	33.21	2,617,453	-0.91(-2.68%)
Nov 12, 2019	33.29	34.16	33.24	34.13	2,954,799	+0.88(+2.64%)
Nov 11, 2019	32.96	33.26	32.79	33.25	3,657,708	+0.05(+0.14%)
Nov 08, 2019	33.25	33.33	32.99	33.20	2,013,450	+0.09(+0.28%)
Nov 07, 2019	33.57	33.81	33.00	33.11	2,246,026	-0.29(-0.88%)
Nov 06, 2019	33.76	33.76	33.33	33.40	1,662,949	-0.26(-0.78%)
Nov 05, 2019	33.80	34.06	33.29	33.66	1,944,977	-0.14(-0.42%)
Nov 04, 2019	33.16	33.99	33.04	33.81	2,784,215	+0.66(+1.99%)

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.