Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.84	31.94	30.53	31.05	8,404,827	-1.12(-3.48%)
Jan 30, 2020	32.59	32.92	31.54	32.17	5,961,758	-0.90(-2.72%)
Jan 29, 2020	32.84	33.42	32.75	33.07	4,535,707	+0.40(+1.21%)
Jan 28, 2020	32.78	32.80	32.45	32.68	2,616,885	+0.21(+0.63%)
Jan 27, 2020	32.61	32.82	32.32	32.47	4,072,409	-0.72(-2.18%)
Jan 24, 2020	33.98	34.04	33.03	33.19	3,703,364	-0.86(-2.53%)
Jan 23, 2020	33.74	34.19	33.39	34.06	2,167,256	+0.11(+0.34%)
Jan 22, 2020	34.03	34.24	33.87	33.94	2,193,893	-0.02(-0.07%)
Jan 21, 2020	33.98	34.19	33.43	33.96	4,194,087	-0.92(-2.64%)
Jan 17, 2020	34.67	35.05	34.60	34.89	3,497,213	+0.31(+0.88%)
Jan 16, 2020	34.09	34.61	34.01	34.58	4,201,400	+0.65(+1.91%)
Jan 15, 2020	33.79	34.06	33.58	33.93	1,730,524	+0.06(+0.18%)
Jan 14, 2020	33.78	34.04	33.75	33.87	2,634,674	-0.02(-0.04%)
Jan 13, 2020	33.67	34.01	33.54	33.89	3,586,489	+0.34(+1.02%)
Jan 10, 2020	33.64	33.90	33.50	33.54	2,356,042	-0.09(-0.27%)
Jan 09, 2020	33.64	33.85	33.45	33.64	2,320,674	+0.09(+0.27%)
Jan 08, 2020	33.21	33.75	33.14	33.54	3,300,661	+0.39(+1.17%)
Jan 07, 2020	33.30	33.37	32.98	33.16	4,353,155	-0.36(-1.07%)
Jan 06, 2020	33.96	34.08	33.45	33.51	3,992,041	-0.59(-1.72%)
Jan 03, 2020	34.19	34.36	34.09	34.10	3,718,838	-0.61(-1.76%)
Jan 02, 2020	35.44	35.50	34.63	34.71	4,283,084	-0.40(-1.15%)
Dec 31, 2019	34.92	35.14	34.90	35.12	1,881,450	+0.11(+0.33%)
Dec 30, 2019	35.00	35.10	34.73	35.00	1,708,243	+0.01(+0.02%)
Dec 27, 2019	35.27	35.27	34.90	34.99	1,673,464	-0.23(-0.65%)
Dec 26, 2019	35.21	35.23	34.93	35.22	1,181,918	+0.08(+0.24%)
Dec 24, 2019	35.32	35.44	35.08	35.14	1,040,849	-0.14(-0.41%)
Dec 23, 2019	35.15	35.28	34.96	35.28	3,786,926	+0.10(+0.28%)
Dec 20, 2019	35.25	35.49	35.05	35.18	7,849,847	+0.13(+0.37%)
Dec 19, 2019	35.55	35.58	34.92	35.05	5,275,091	-0.24(-0.69%)
Dec 18, 2019	35.47	35.55	35.09	35.30	5,869,921	-0.23(-0.64%)
Dec 17, 2019	35.27	35.76	35.25	35.53	6,691,832	+0.30(+0.84%)
Dec 16, 2019	35.72	35.78	35.16	35.23	6,380,316	-0.12(-0.35%)
Dec 13, 2019	35.74	36.02	35.35	35.35	3,746,509	-0.15(-0.43%)
Dec 12, 2019	35.36	35.76	35.19	35.50	6,695,109	+0.29(+0.82%)
Dec 11, 2019	35.38	35.50	35.08	35.21	3,935,804	-0.05(-0.15%)
Dec 10, 2019	35.21	35.53	34.92	35.27	4,566,641	-0.89(-2.47%)
Dec 09, 2019	36.04	36.33	35.88	36.16	4,948,330	+0.12(+0.34%)
Dec 06, 2019	35.84	36.19	35.81	36.04	3,342,601	+0.56(+1.59%)
Dec 05, 2019	35.24	35.53	35.00	35.47	2,409,324	+0.43(+1.22%)
Dec 04, 2019	35.34	35.68	35.00	35.05	3,331,038	-0.09(-0.26%)
Dec 03, 2019	34.86	35.15	34.42	35.14	3,578,194	-0.12(-0.35%)
Dec 02, 2019	35.60	36.01	35.24	35.26	3,681,506	-0.08(-0.22%)
Nov 29, 2019	35.42	35.42	35.03	35.34	1,499,574	-0.08(-0.22%)
Nov 27, 2019	35.31	35.58	35.14	35.41	2,389,614	+0.16(+0.45%)
Nov 26, 2019	34.99	35.28	34.65	35.25	2,787,997	+0.12(+0.35%)
Nov 25, 2019	34.43	35.21	34.41	35.13	2,780,310	+0.72(+2.11%)
Nov 22, 2019	34.21	34.49	34.11	34.41	2,796,931	+0.33(+0.96%)
Nov 21, 2019	34.54	34.68	34.03	34.08	3,531,724	-0.42(-1.22%)
Nov 20, 2019	34.89	34.92	34.16	34.50	2,948,384	-0.56(-1.59%)
Nov 19, 2019	35.08	35.18	34.89	35.05	3,392,155	+0.07(+0.20%)
Nov 18, 2019	34.83	35.15	34.48	34.99	2,685,777	+0.18(+0.50%)
Nov 15, 2019	34.77	34.92	34.58	34.81	2,667,760	+0.11(+0.31%)
Nov 14, 2019	34.42	34.77	34.37	34.70	2,238,409	+0.11(+0.32%)
Nov 13, 2019	34.69	34.89	34.39	34.59	2,980,411	-0.28(-0.80%)
Nov 12, 2019	34.52	35.14	34.34	34.87	3,562,622	+0.20(+0.59%)
Nov 11, 2019	34.67	34.83	34.48	34.67	2,366,608	-0.20(-0.56%)
Nov 08, 2019	34.33	34.95	34.18	34.86	3,080,041	+0.57(+1.67%)
Nov 07, 2019	34.24	34.52	34.13	34.29	3,237,480	+0.04(+0.11%)
Nov 06, 2019	34.15	34.29	33.80	34.25	3,293,744	+0.12(+0.35%)
Nov 05, 2019	33.57	34.21	33.57	34.13	3,822,772	+0.51(+1.53%)
Nov 04, 2019	33.17	33.75	32.99	33.62	3,922,235	+0.45(+1.36%)

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.