Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	32.51	32.51	31.76	32.17	82,700	-0.49(-1.50%)
Jan 30, 2020	32.79	32.88	32.24	32.66	53,650	-0.36(-1.09%)
Jan 29, 2020	33.58	33.58	32.79	33.02	88,755	-0.52(-1.55%)
Jan 28, 2020	33.26	33.70	32.79	33.54	79,621	+0.40(+1.21%)
Jan 27, 2020	32.56	33.39	32.56	33.14	115,934	+0.05(+0.15%)
Jan 24, 2020	33.14	33.20	32.78	33.09	40,100	-0.08(-0.24%)
Jan 23, 2020	33.29	33.30	32.85	33.17	51,000	-0.34(-1.00%)
Jan 22, 2020	33.61	33.61	33.23	33.51	51,739	+0.09(+0.25%)
Jan 21, 2020	33.42	33.89	33.04	33.42	147,855	+0.04(+0.12%)
Jan 17, 2020	33.63	33.63	33.03	33.38	110,600	+0.01(+0.03%)
Jan 16, 2020	32.86	33.53	32.81	33.37	60,275	+0.64(+1.96%)
Jan 15, 2020	31.65	32.80	31.65	32.73	74,366	+0.93(+2.92%)
Jan 14, 2020	31.78	32.30	31.53	31.80	66,069	-0.11(-0.34%)
Jan 13, 2020	31.53	31.92	31.09	31.91	66,808	+0.45(+1.43%)
Jan 10, 2020	31.29	31.97	30.91	31.46	81,200	+0.17(+0.54%)
Jan 09, 2020	32.23	32.39	31.18	31.29	56,996	-0.92(-2.86%)
Jan 08, 2020	32.86	33.30	32.20	32.21	49,733	-0.66(-2.01%)
Jan 07, 2020	33.09	33.30	32.78	32.87	39,744	-0.33(-0.99%)
Jan 06, 2020	32.95	33.46	32.71	33.20	32,686	+0.15(+0.44%)
Jan 03, 2020	32.31	33.08	32.23	33.05	56,000	+0.41(+1.27%)
Jan 02, 2020	32.55	32.66	32.11	32.64	42,091	+0.32(+0.99%)
Dec 31, 2019	32.87	33.03	32.06	32.32	92,000	-0.48(-1.46%)
Dec 30, 2019	32.94	32.94	32.52	32.80	74,212	-0.04(-0.12%)
Dec 27, 2019	32.75	32.93	32.61	32.84	48,500	+0.19(+0.58%)
Dec 26, 2019	32.52	32.91	32.35	32.65	50,157	+0.10(+0.31%)
Dec 24, 2019	32.17	32.65	32.05	32.55	39,100	+0.26(+0.81%)
Dec 23, 2019	32.78	32.81	32.18	32.29	31,981	-0.39(-1.19%)
Dec 20, 2019	32.53	33.00	32.27	32.68	129,200	+0.06(+0.18%)
Dec 19, 2019	32.16	32.68	31.91	32.62	44,429	+0.23(+0.71%)
Dec 18, 2019	31.90	32.48	31.53	32.39	63,455	+0.49(+1.54%)
Dec 17, 2019	31.44	31.97	31.17	31.90	114,301	+0.49(+1.56%)
Dec 16, 2019	30.73	31.81	30.73	31.41	91,968	+0.82(+2.68%)
Dec 13, 2019	31.18	31.30	30.45	30.59	36,100	-0.63(-2.02%)
Dec 12, 2019	31.59	31.97	31.16	31.22	64,334	-0.20(-0.64%)
Dec 11, 2019	31.00	31.80	30.86	31.42	85,357	+0.57(+1.85%)
Dec 10, 2019	31.94	31.94	30.77	30.85	57,884	-0.95(-2.99%)
Dec 09, 2019	32.75	33.05	31.75	31.80	53,316	-1.01(-3.08%)
Dec 06, 2019	32.60	33.03	32.38	32.81	52,100	+0.32(+0.98%)
Dec 05, 2019	32.32	32.85	32.26	32.49	41,789	+0.21(+0.65%)
Dec 04, 2019	32.57	32.95	32.14	32.28	47,329	-0.13(-0.40%)
Dec 03, 2019	32.36	32.77	32.26	32.41	70,913	-0.59(-1.79%)
Dec 02, 2019	33.79	34.16	32.86	33.00	31,670	-0.86(-2.54%)
Nov 29, 2019	33.38	34.03	33.26	33.86	23,800	+0.42(+1.26%)
Nov 27, 2019	33.83	33.91	33.44	33.44	45,000	-0.17(-0.51%)
Nov 26, 2019	33.95	34.25	33.51	33.61	75,778	-0.30(-0.88%)
Nov 25, 2019	33.86	34.02	33.50	33.91	58,763	+0.05(+0.15%)
Nov 22, 2019	33.98	34.31	33.50	33.86	38,000	-0.02(-0.06%)
Nov 21, 2019	34.04	34.23	33.36	33.88	43,905	-0.06(-0.18%)
Nov 20, 2019	34.80	35.04	33.85	33.94	79,188	-0.96(-2.75%)
Nov 19, 2019	37.25	37.58	34.69	34.90	84,462	-2.21(-5.96%)
Nov 18, 2019	37.43	38.68	36.66	37.11	60,438	-0.30(-0.80%)
Nov 15, 2019	37.24	38.28	37.21	37.41	45,900	+0.29(+0.78%)
Nov 14, 2019	37.74	38.28	36.94	37.12	88,243	-0.59(-1.56%)
Nov 13, 2019	38.68	38.75	37.41	37.71	41,552	-1.25(-3.21%)
Nov 12, 2019	39.03	39.16	38.54	38.96	33,709	+0.04(+0.10%)
Nov 11, 2019	38.85	39.11	38.41	38.92	53,214	+0.02(+0.05%)
Nov 08, 2019	39.46	39.71	38.81	38.90	66,600	-0.50(-1.27%)
Nov 07, 2019	40.21	40.21	39.02	39.40	31,347	-0.53(-1.33%)
Nov 06, 2019	40.25	40.43	39.82	39.93	24,288	-0.24(-0.60%)
Nov 05, 2019	40.34	40.46	38.60	40.17	60,124	+0.05(+0.12%)
Nov 04, 2019	40.58	40.67	39.95	40.12	18,991	-0.13(-0.32%)

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.