Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	33.14	33.14	32.70	32.78	225,131	-0.52(-1.55%)
Jan 30, 2020	33.22	33.29	32.99	33.29	147,162	-0.08(-0.23%)
Jan 29, 2020	33.46	33.52	33.37	33.37	153,687	-0.04(-0.11%)
Jan 28, 2020	33.27	33.44	33.18	33.41	299,531	+0.15(+0.46%)
Jan 27, 2020	33.27	33.41	33.10	33.25	262,829	-0.49(-1.45%)
Jan 24, 2020	34.08	34.08	33.63	33.74	264,562	-0.30(-0.87%)
Jan 23, 2020	34.06	34.11	33.85	34.04	195,080	-0.11(-0.34%)
Jan 22, 2020	34.32	34.36	34.15	34.15	182,371	-0.10(-0.28%)
Jan 21, 2020	34.40	34.42	34.23	34.25	292,727	-0.27(-0.78%)
Jan 17, 2020	34.46	34.55	34.42	34.52	183,399	+0.08(+0.22%)
Jan 16, 2020	34.38	34.46	34.34	34.44	180,567	+0.11(+0.33%)
Jan 15, 2020	34.27	34.38	34.27	34.32	198,946	+0.08(+0.22%)
Jan 14, 2020	34.17	34.25	34.11	34.25	148,799	+0.08(+0.22%)
Jan 13, 2020	33.90	34.17	33.88	34.17	197,304	+0.31(+0.90%)
Jan 10, 2020	33.81	33.92	33.81	33.87	313,772	+0.10(+0.28%)
Jan 09, 2020	33.77	33.79	33.75	33.77	157,492	+0.04(+0.11%)
Jan 08, 2020	33.69	33.79	33.66	33.73	228,616	-0.06(-0.17%)
Jan 07, 2020	33.85	33.85	33.71	33.79	170,578	-0.08(-0.23%)
Jan 06, 2020	33.66	33.87	33.58	33.87	232,151	+0.00(+0.00%)
Jan 03, 2020	33.77	33.94	33.73	33.87	209,233	-0.11(-0.34%)
Jan 02, 2020	33.92	34.04	33.85	33.98	246,919	+0.15(+0.45%)
Dec 31, 2019	33.77	33.88	33.77	33.83	155,317	+0.00(+0.00%)
Dec 30, 2019	34.04	34.09	33.79	33.83	283,979	-0.03(-0.10%)
Dec 27, 2019	33.92	33.96	33.83	33.86	167,815	+0.10(+0.31%)
Dec 26, 2019	33.61	33.79	33.61	33.76	175,186	+0.14(+0.42%)
Dec 24, 2019	33.56	33.65	33.56	33.61	75,825	+0.06(+0.17%)
Dec 23, 2019	33.52	33.58	33.50	33.56	185,075	+0.04(+0.11%)
Dec 20, 2019	33.46	33.58	33.44	33.52	215,890	+0.04(+0.11%)
Dec 19, 2019	33.33	33.48	33.33	33.48	187,810	+0.13(+0.40%)
Dec 18, 2019	33.27	33.37	33.26	33.35	194,670	+0.08(+0.23%)
Dec 17, 2019	33.27	33.31	33.23	33.27	165,175	-0.06(-0.17%)
Dec 16, 2019	33.18	33.33	33.10	33.33	263,329	+0.36(+1.09%)
Dec 13, 2019	32.95	33.14	32.89	32.97	236,374	+0.17(+0.52%)
Dec 12, 2019	32.68	32.91	32.66	32.80	288,569	+0.13(+0.41%)
Dec 11, 2019	32.66	32.66	32.59	32.66	188,638	+0.00(+0.00%)
Dec 10, 2019	32.63	32.68	32.61	32.66	130,334	-0.02(-0.06%)
Dec 09, 2019	32.59	32.72	32.59	32.68	143,402	+0.13(+0.41%)
Dec 06, 2019	32.42	32.59	32.42	32.55	124,637	+0.21(+0.65%)
Dec 05, 2019	32.40	32.46	32.32	32.34	132,215	-0.09(-0.29%)
Dec 04, 2019	32.46	32.46	32.34	32.44	105,515	+0.21(+0.66%)
Dec 03, 2019	32.20	32.22	31.90	32.22	150,805	-0.13(-0.41%)
Dec 02, 2019	32.41	32.43	32.34	32.36	127,495	-0.02(-0.06%)
Nov 29, 2019	32.41	32.44	32.37	32.37	108,934	-0.04(-0.12%)
Nov 27, 2019	32.32	32.41	32.30	32.41	118,375	+0.13(+0.41%)
Nov 26, 2019	32.34	32.34	32.22	32.28	151,246	-0.04(-0.12%)
Nov 25, 2019	32.07	32.37	32.07	32.32	170,164	+0.19(+0.59%)
Nov 22, 2019	32.09	32.19	32.01	32.13	164,197	+0.06(+0.18%)
Nov 21, 2019	32.11	32.19	31.96	32.07	162,309	-0.13(-0.41%)
Nov 20, 2019	32.24	32.26	32.08	32.20	126,750	-0.15(-0.47%)
Nov 19, 2019	32.39	32.49	32.34	32.36	90,946	+0.00(+0.00%)
Nov 18, 2019	32.34	32.37	32.26	32.36	187,668	+0.02(+0.06%)
Nov 15, 2019	32.30	32.37	32.28	32.34	138,422	+0.11(+0.35%)
Nov 14, 2019	32.24	32.24	32.07	32.22	198,807	-0.02(-0.06%)
Nov 13, 2019	32.34	32.36	32.15	32.24	264,409	-0.23(-0.70%)
Nov 12, 2019	32.56	32.58	32.45	32.47	140,475	-0.09(-0.29%)
Nov 11, 2019	32.56	32.62	32.49	32.56	105,275	+0.00(+0.00%)
Nov 08, 2019	32.54	32.56	32.43	32.56	118,799	+0.04(+0.12%)
Nov 07, 2019	32.49	32.66	32.47	32.53	141,147	+0.15(+0.47%)
Nov 06, 2019	32.47	32.47	32.26	32.37	167,801	-0.11(-0.35%)
Nov 05, 2019	32.64	32.66	32.40	32.49	157,589	-0.05(-0.16%)
Nov 04, 2019	32.58	32.65	32.52	32.54	194,814	+0.07(+0.23%)

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.