Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.00	31.32	30.98	31.19	514,800	+0.08(+0.26%)
Jan 30, 2020	31.00	31.41	30.38	31.11	370,230	-0.03(-0.10%)
Jan 29, 2020	31.68	31.84	31.13	31.14	171,095	-0.46(-1.46%)
Jan 28, 2020	31.89	31.89	31.44	31.60	275,896	-0.03(-0.09%)
Jan 27, 2020	32.22	32.59	31.57	31.63	231,816	-1.20(-3.66%)
Jan 24, 2020	33.04	33.70	32.71	32.83	195,100	-0.06(-0.18%)
Jan 23, 2020	33.00	33.03	32.54	32.89	356,987	-0.16(-0.48%)
Jan 22, 2020	33.30	33.60	33.02	33.05	210,344	-0.24(-0.72%)
Jan 21, 2020	33.73	34.00	33.13	33.29	249,406	-0.49(-1.45%)
Jan 17, 2020	34.47	34.47	33.76	33.78	158,600	-0.44(-1.29%)
Jan 16, 2020	34.21	34.77	34.01	34.22	204,586	+0.21(+0.62%)
Jan 15, 2020	33.96	34.15	33.81	34.01	196,355	+0.00(+0.00%)
Jan 14, 2020	34.35	34.50	33.78	34.01	204,414	-0.19(-0.56%)
Jan 13, 2020	33.91	34.38	33.70	34.20	331,294	+0.38(+1.12%)
Jan 10, 2020	34.31	34.50	33.77	33.82	204,000	-0.49(-1.43%)
Jan 09, 2020	34.26	34.60	34.08	34.31	426,671	+0.33(+0.97%)
Jan 08, 2020	34.47	34.61	33.93	33.98	334,260	-0.45(-1.31%)
Jan 07, 2020	35.05	35.10	34.35	34.43	270,625	-0.63(-1.80%)
Jan 06, 2020	34.69	35.20	34.69	35.06	264,952	+0.06(+0.17%)
Jan 03, 2020	34.66	35.25	34.65	35.00	299,900	-0.09(-0.26%)
Jan 02, 2020	35.19	35.77	34.95	35.09	312,050	+0.02(+0.06%)
Dec 31, 2019	35.20	35.67	34.92	35.07	269,800	-0.24(-0.68%)
Dec 30, 2019	35.46	35.46	34.70	35.31	216,909	-0.17(-0.48%)
Dec 27, 2019	35.84	35.84	35.35	35.48	147,700	-0.20(-0.56%)
Dec 26, 2019	35.61	35.83	35.53	35.68	108,915	+0.32(+0.90%)
Dec 24, 2019	35.39	35.45	35.06	35.36	119,300	+0.07(+0.20%)
Dec 23, 2019	35.23	35.30	34.62	35.29	199,323	+0.06(+0.17%)
Dec 20, 2019	34.67	35.37	34.43	35.23	556,200	+0.98(+2.86%)
Dec 19, 2019	34.75	35.05	33.85	34.25	411,990	-0.75(-2.14%)
Dec 18, 2019	34.86	35.05	34.48	35.00	737,245	+0.25(+0.72%)
Dec 17, 2019	34.09	34.77	33.66	34.75	744,770	+0.50(+1.46%)
Dec 16, 2019	32.96	34.26	32.82	34.25	667,725	+1.47(+4.48%)
Dec 13, 2019	32.72	32.83	32.30	32.78	378,500	+0.05(+0.15%)
Dec 12, 2019	30.96	32.90	30.75	32.73	660,998	+2.38(+7.84%)
Dec 11, 2019	30.93	30.93	30.06	30.35	207,068	+0.12(+0.40%)
Dec 10, 2019	30.43	30.62	30.06	30.23	214,186	-0.29(-0.95%)
Dec 09, 2019	30.52	30.80	30.32	30.52	163,853	-0.08(-0.26%)
Dec 06, 2019	30.15	30.66	29.98	30.60	210,400	+0.67(+2.24%)
Dec 05, 2019	29.55	30.04	29.55	29.93	172,372	+0.47(+1.60%)
Dec 04, 2019	29.70	29.88	29.42	29.46	233,563	-0.09(-0.30%)
Dec 03, 2019	29.56	29.81	29.29	29.55	364,370	-0.43(-1.43%)
Dec 02, 2019	30.40	30.40	29.33	29.98	260,052	-0.44(-1.45%)
Nov 29, 2019	30.40	30.77	30.14	30.42	84,400	-0.20(-0.65%)
Nov 27, 2019	30.95	30.95	30.42	30.62	150,600	-0.27(-0.87%)
Nov 26, 2019	30.44	30.94	30.44	30.89	186,983	+0.33(+1.08%)
Nov 25, 2019	29.64	30.73	29.64	30.56	235,124	+1.02(+3.45%)
Nov 22, 2019	30.36	30.47	29.44	29.54	212,200	-0.70(-2.31%)
Nov 21, 2019	31.00	31.04	30.07	30.24	186,122	-0.76(-2.45%)
Nov 20, 2019	30.84	31.23	30.50	31.00	227,111	+0.09(+0.29%)
Nov 19, 2019	31.37	31.37	30.81	30.91	167,133	-0.42(-1.34%)
Nov 18, 2019	31.33	31.48	30.94	31.33	270,545	+0.00(+0.00%)
Nov 15, 2019	31.21	31.44	30.87	31.33	161,300	+0.29(+0.93%)
Nov 14, 2019	30.56	31.31	30.50	31.04	240,869	+0.42(+1.37%)
Nov 13, 2019	30.42	30.88	30.35	30.62	277,391	+0.07(+0.23%)
Nov 12, 2019	30.22	30.75	30.20	30.55	230,117	+0.47(+1.56%)
Nov 11, 2019	29.92	30.20	29.65	30.08	179,671	-0.08(-0.27%)
Nov 08, 2019	29.61	30.18	29.35	30.16	189,700	+0.57(+1.93%)
Nov 07, 2019	29.64	29.85	29.48	29.59	219,352	+0.05(+0.17%)
Nov 06, 2019	31.22	32.00	28.42	29.54	598,992	+0.11(+0.37%)
Nov 05, 2019	29.67	30.00	29.18	29.43	330,196	-0.15(-0.51%)
Nov 04, 2019	30.50	30.68	29.45	29.58	244,064	-0.61(-2.02%)

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.