Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	35.24	35.41	34.84	35.01	534,600	-0.43(-1.21%)
Jan 30, 2020	35.69	35.98	34.81	35.44	464,228	-0.60(-1.66%)
Jan 29, 2020	35.41	37.03	35.26	36.04	452,441	+0.59(+1.66%)
Jan 28, 2020	35.83	36.41	35.36	35.45	476,370	+0.10(+0.28%)
Jan 27, 2020	34.81	35.75	34.00	35.35	428,581	-0.36(-1.01%)
Jan 24, 2020	37.16	37.16	35.61	35.71	558,400	-1.12(-3.04%)
Jan 23, 2020	37.04	37.11	36.13	36.83	651,081	-0.28(-0.75%)
Jan 22, 2020	37.43	38.15	36.99	37.11	579,431	-0.04(-0.11%)
Jan 21, 2020	37.31	37.75	36.60	37.15	747,427	-0.49(-1.30%)
Jan 17, 2020	37.26	38.25	37.09	37.64	688,000	+0.30(+0.80%)
Jan 16, 2020	35.00	37.35	34.78	37.34	1,078,213	+2.50(+7.18%)
Jan 15, 2020	34.12	34.96	34.04	34.84	869,048	+0.97(+2.86%)
Jan 14, 2020	33.48	34.39	33.00	33.87	694,188	+0.42(+1.26%)
Jan 13, 2020	33.57	33.85	32.76	33.45	743,728	-0.05(-0.15%)
Jan 10, 2020	33.79	34.24	33.40	33.50	940,300	-0.15(-0.45%)
Jan 09, 2020	34.74	34.74	33.46	33.65	455,587	-0.72(-2.09%)
Jan 08, 2020	34.99	34.99	34.18	34.37	595,073	-0.61(-1.74%)
Jan 07, 2020	33.43	35.00	33.34	34.98	841,730	+1.21(+3.58%)
Jan 06, 2020	32.70	33.81	32.45	33.77	575,594	+0.91(+2.77%)
Jan 03, 2020	32.00	33.21	31.55	32.86	779,300	-0.43(-1.29%)
Jan 02, 2020	33.86	33.87	32.67	33.29	538,435	-0.40(-1.19%)
Dec 31, 2019	33.37	33.80	32.67	33.69	779,000	+0.16(+0.48%)
Dec 30, 2019	33.63	33.73	32.81	33.53	574,756	-0.12(-0.36%)
Dec 27, 2019	33.56	33.96	32.68	33.65	471,400	-0.08(-0.22%)
Dec 26, 2019	34.59	34.59	33.40	33.73	589,610	-1.03(-2.98%)
Dec 24, 2019	34.39	34.76	34.16	34.76	255,200	+0.58(+1.70%)
Dec 23, 2019	36.93	36.93	34.01	34.18	818,970	-2.84(-7.67%)
Dec 20, 2019	36.54	37.46	36.17	37.02	2,015,900	+0.79(+2.18%)
Dec 19, 2019	34.19	36.36	34.13	36.23	1,275,520	+1.94(+5.66%)
Dec 18, 2019	36.53	37.21	34.20	34.29	1,283,989	-2.44(-6.64%)
Dec 17, 2019	37.91	38.49	36.54	36.73	856,664	-1.15(-3.04%)
Dec 16, 2019	37.00	38.08	36.90	37.88	1,230,838	+1.30(+3.55%)
Dec 13, 2019	34.96	36.61	34.68	36.58	711,600	+1.41(+4.01%)
Dec 12, 2019	37.04	37.33	34.92	35.17	914,623	-1.99(-5.36%)
Dec 11, 2019	37.80	38.00	36.69	37.16	823,638	-0.28(-0.75%)
Dec 10, 2019	36.13	38.28	36.13	37.44	745,150	+1.06(+2.91%)
Dec 09, 2019	37.56	37.74	35.84	36.38	684,054	-0.34(-0.93%)
Dec 06, 2019	36.50	38.10	36.30	36.72	889,100	+0.56(+1.55%)
Dec 05, 2019	34.64	36.41	34.09	36.16	901,473	+1.52(+4.39%)
Dec 04, 2019	34.15	35.10	33.81	34.64	655,311	+0.52(+1.52%)
Dec 03, 2019	35.27	35.38	33.60	34.12	1,013,768	-1.33(-3.75%)
Dec 02, 2019	36.36	36.47	34.81	35.45	853,799	-1.04(-2.85%)
Nov 29, 2019	37.50	37.87	36.38	36.49	387,500	-1.26(-3.34%)
Nov 27, 2019	38.44	38.70	37.57	37.75	526,300	-0.73(-1.90%)
Nov 26, 2019	39.14	39.14	37.00	38.48	687,710	-0.97(-2.46%)
Nov 25, 2019	38.97	39.67	37.28	39.45	712,316	+0.37(+0.95%)
Nov 22, 2019	38.72	39.13	37.94	39.08	402,200	+0.72(+1.88%)
Nov 21, 2019	39.13	39.40	38.23	38.36	643,675	-0.66(-1.69%)
Nov 20, 2019	40.20	40.22	37.94	39.02	946,269	-1.38(-3.42%)
Nov 19, 2019	39.68	40.85	39.36	40.40	765,295	+0.88(+2.23%)
Nov 18, 2019	39.00	39.72	37.71	39.52	679,040	-0.31(-0.78%)
Nov 15, 2019	38.68	40.40	38.58	39.83	422,300	+1.52(+3.97%)
Nov 14, 2019	39.04	40.02	38.21	38.31	336,512	-1.21(-3.06%)
Nov 13, 2019	38.81	39.58	38.30	39.52	508,516	+0.51(+1.31%)
Nov 12, 2019	37.38	39.29	37.38	39.01	657,699	+1.67(+4.47%)
Nov 11, 2019	36.99	37.45	36.17	37.34	372,685	+0.46(+1.25%)
Nov 08, 2019	35.63	37.11	35.39	36.88	735,500	+1.02(+2.84%)
Nov 07, 2019	38.01	38.60	35.31	35.86	959,837	-0.76(-2.08%)
Nov 06, 2019	37.45	37.74	36.54	36.62	520,423	-0.60(-1.61%)
Nov 05, 2019	38.49	38.70	36.84	37.22	532,183	-1.16(-3.02%)
Nov 04, 2019	39.61	39.95	38.32	38.38	361,098	-0.56(-1.44%)

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.