Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	34.06	35.72	33.69	34.42	167,079	+0.29(+0.85%)
Jan 30, 2020	33.99	34.39	33.61	34.13	94,170	-0.04(-0.11%)
Jan 29, 2020	35.13	35.18	34.09	34.16	67,379	-0.95(-2.70%)
Jan 28, 2020	35.28	35.80	34.96	35.11	48,616	-0.04(-0.11%)
Jan 27, 2020	34.43	35.45	34.05	35.15	77,500	+0.26(+0.74%)
Jan 24, 2020	35.17	35.17	34.67	34.89	59,701	-0.18(-0.52%)
Jan 23, 2020	35.27	35.71	34.82	35.07	133,881	-0.13(-0.38%)
Jan 22, 2020	35.46	35.63	34.96	35.21	64,888	-0.13(-0.38%)
Jan 21, 2020	35.14	35.67	34.88	35.34	102,106	+0.08(+0.22%)
Jan 17, 2020	35.39	35.69	35.15	35.26	91,695	-0.12(-0.35%)
Jan 16, 2020	36.08	36.16	35.17	35.39	172,422	-0.57(-1.60%)
Jan 15, 2020	35.96	36.48	35.36	35.96	59,213	-0.15(-0.42%)
Jan 14, 2020	36.63	36.83	36.03	36.11	76,422	-0.67(-1.82%)
Jan 13, 2020	35.69	36.96	35.55	36.78	145,207	+1.02(+2.86%)
Jan 10, 2020	35.51	35.87	35.25	35.76	79,880	+0.18(+0.51%)
Jan 09, 2020	35.67	35.87	35.56	35.58	150,178	+0.18(+0.51%)
Jan 08, 2020	35.11	35.66	34.70	35.40	128,020	+0.28(+0.79%)
Jan 07, 2020	34.70	35.15	34.53	35.12	148,287	+0.35(+1.02%)
Jan 06, 2020	34.39	34.83	34.25	34.77	75,961	+0.15(+0.44%)
Jan 03, 2020	33.88	34.72	33.55	34.61	102,150	+0.37(+1.09%)
Jan 02, 2020	34.59	34.59	33.80	34.24	84,862	-0.14(-0.42%)
Dec 31, 2019	34.44	34.64	34.03	34.38	91,904	-0.19(-0.55%)
Dec 30, 2019	34.63	34.88	34.16	34.57	114,427	+0.00(+0.00%)
Dec 27, 2019	34.31	34.88	34.10	34.57	93,577	+0.27(+0.78%)
Dec 26, 2019	34.18	34.57	33.78	34.31	65,890	+0.22(+0.65%)
Dec 24, 2019	33.94	34.65	33.62	34.09	49,559	+0.16(+0.48%)
Dec 23, 2019	33.93	34.32	33.23	33.92	84,114	-0.01(-0.03%)
Dec 20, 2019	34.35	34.36	33.64	33.93	400,761	-0.33(-0.98%)
Dec 19, 2019	34.79	34.79	34.12	34.27	104,673	-0.36(-1.05%)
Dec 18, 2019	34.35	34.79	34.25	34.63	120,374	+0.35(+1.03%)
Dec 17, 2019	33.97	34.32	33.82	34.28	79,685	+0.32(+0.93%)
Dec 16, 2019	34.25	34.84	33.91	33.96	102,429	-0.07(-0.20%)
Dec 13, 2019	33.74	34.19	33.61	34.03	84,899	+0.19(+0.57%)
Dec 12, 2019	33.33	34.22	33.33	33.84	82,604	+0.50(+1.49%)
Dec 11, 2019	32.71	33.51	32.64	33.34	76,399	+0.45(+1.37%)
Dec 10, 2019	32.67	33.08	32.34	32.89	65,561	+0.10(+0.29%)
Dec 09, 2019	33.29	33.57	32.36	32.80	137,472	-0.61(-1.83%)
Dec 06, 2019	34.34	34.53	33.10	33.41	224,271	-0.91(-2.65%)
Dec 05, 2019	34.52	34.57	33.79	34.32	96,640	-0.11(-0.31%)
Dec 04, 2019	34.52	34.79	34.25	34.42	165,348	+0.01(+0.03%)
Dec 03, 2019	33.57	34.43	33.57	34.41	164,941	+0.58(+1.72%)
Dec 02, 2019	34.07	34.14	33.30	33.83	107,915	-0.19(-0.56%)
Nov 29, 2019	34.04	34.10	33.73	34.02	43,076	-0.11(-0.31%)
Nov 27, 2019	34.57	34.60	33.94	34.13	134,981	-0.41(-1.18%)
Nov 26, 2019	34.34	34.69	34.18	34.53	130,857	+0.15(+0.43%)
Nov 25, 2019	33.99	34.66	33.74	34.38	274,963	+0.38(+1.13%)
Nov 22, 2019	33.67	34.05	33.00	34.00	139,268	+0.53(+1.57%)
Nov 21, 2019	33.58	33.62	32.13	33.48	315,157	+0.04(+0.11%)
Nov 20, 2019	32.68	33.91	32.68	33.44	206,024	+0.50(+1.51%)
Nov 19, 2019	32.84	33.21	32.71	32.94	80,171	+0.25(+0.78%)
Nov 18, 2019	32.77	33.11	32.66	32.69	103,156	-0.11(-0.35%)
Nov 15, 2019	32.66	32.95	32.50	32.80	138,042	+0.42(+1.30%)
Nov 14, 2019	32.37	32.70	32.21	32.38	55,948	-0.02(-0.06%)
Nov 13, 2019	32.47	33.13	32.10	32.40	167,436	-0.20(-0.61%)
Nov 12, 2019	31.68	32.80	31.58	32.60	149,129	+0.89(+2.80%)
Nov 11, 2019	31.64	31.78	31.21	31.71	53,336	-0.12(-0.39%)
Nov 08, 2019	31.84	32.26	31.44	31.84	84,586	-0.08(-0.24%)
Nov 07, 2019	31.19	32.11	31.14	31.91	125,971	+0.71(+2.26%)
Nov 06, 2019	32.39	32.39	30.65	31.21	204,892	-1.35(-4.16%)
Nov 05, 2019	32.11	32.76	31.56	32.56	118,007	+0.40(+1.25%)
Nov 04, 2019	33.55	33.55	31.79	32.16	209,566	-1.12(-3.35%)

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.