Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	27.46	27.59	27.29	27.37	346,637	-0.10(-0.36%)
Jan 30, 2020	26.91	27.47	26.80	27.47	309,061	+0.43(+1.59%)
Jan 29, 2020	27.96	28.64	26.81	27.04	804,261	-1.69(-5.87%)
Jan 28, 2020	30.48	30.48	28.48	28.73	459,862	-0.31(-1.08%)
Jan 27, 2020	28.93	29.22	28.86	29.04	157,990	-0.26(-0.87%)
Jan 24, 2020	29.93	29.96	29.15	29.30	230,486	-0.63(-2.10%)
Jan 23, 2020	29.81	30.04	29.61	29.93	207,852	-0.07(-0.25%)
Jan 22, 2020	30.09	30.19	29.85	30.00	132,233	+0.00(+0.00%)
Jan 21, 2020	30.32	30.41	29.98	30.00	205,135	-0.42(-1.39%)
Jan 17, 2020	30.69	30.69	30.37	30.42	173,016	-0.02(-0.05%)
Jan 16, 2020	30.18	30.52	29.88	30.44	313,270	+0.44(+1.46%)
Jan 15, 2020	30.12	30.23	29.81	30.00	373,803	-0.12(-0.38%)
Jan 14, 2020	30.26	30.29	29.99	30.12	375,684	-0.21(-0.68%)
Jan 13, 2020	29.99	30.36	29.86	30.32	343,456	+0.31(+1.02%)
Jan 10, 2020	30.13	30.19	29.88	30.02	155,593	-0.21(-0.71%)
Jan 09, 2020	30.35	30.46	30.08	30.23	139,709	-0.07(-0.22%)
Jan 08, 2020	30.13	30.53	30.13	30.30	130,175	+0.14(+0.47%)
Jan 07, 2020	30.73	30.83	30.11	30.16	162,928	-0.52(-1.70%)
Jan 06, 2020	30.53	30.72	30.32	30.68	241,687	-0.16(-0.51%)
Jan 03, 2020	30.66	30.90	30.51	30.84	197,456	-0.15(-0.48%)
Jan 02, 2020	31.36	31.45	30.83	30.99	285,894	-0.25(-0.79%)
Dec 31, 2019	31.31	31.43	31.21	31.23	180,033	-0.02(-0.08%)
Dec 30, 2019	31.38	31.49	31.21	31.26	352,455	-0.04(-0.13%)
Dec 27, 2019	31.37	31.43	31.12	31.30	153,052	-0.07(-0.21%)
Dec 26, 2019	31.55	31.70	31.29	31.37	85,283	-0.13(-0.42%)
Dec 24, 2019	31.47	31.54	31.32	31.50	90,016	+0.09(+0.29%)
Dec 23, 2019	31.59	31.69	31.14	31.41	269,329	-0.26(-0.84%)
Dec 20, 2019	31.52	31.73	31.13	31.67	629,633	+0.29(+0.92%)
Dec 19, 2019	31.28	31.40	31.15	31.38	199,228	+0.05(+0.15%)
Dec 18, 2019	31.38	31.42	31.20	31.34	368,334	+0.13(+0.41%)
Dec 17, 2019	30.83	31.27	30.83	31.21	243,715	+0.41(+1.34%)
Dec 16, 2019	30.49	31.04	30.49	30.80	253,200	+0.44(+1.44%)
Dec 13, 2019	30.52	30.59	30.09	30.36	312,397	-0.17(-0.54%)
Dec 12, 2019	30.15	30.85	30.15	30.52	263,514	+0.53(+1.78%)
Dec 11, 2019	30.04	30.20	29.87	29.99	224,314	-0.05(-0.15%)
Dec 10, 2019	29.86	30.10	29.83	30.04	164,053	+0.09(+0.31%)
Dec 09, 2019	29.93	30.02	29.75	29.94	258,959	-0.05(-0.18%)
Dec 06, 2019	30.06	30.43	29.98	29.99	419,396	+0.02(+0.08%)
Dec 05, 2019	29.96	30.13	29.85	29.97	419,523	+0.11(+0.38%)
Dec 04, 2019	29.76	29.96	29.75	29.85	387,423	+0.24(+0.80%)
Dec 03, 2019	29.45	29.69	29.40	29.62	695,108	-0.15(-0.50%)
Dec 02, 2019	30.06	30.22	29.66	29.76	308,381	-0.13(-0.44%)
Nov 29, 2019	29.96	30.21	29.85	29.90	132,030	-0.17(-0.57%)
Nov 27, 2019	30.10	30.28	29.93	30.07	243,559	+0.03(+0.11%)
Nov 26, 2019	30.37	30.37	29.95	30.04	425,906	-0.48(-1.56%)
Nov 25, 2019	30.13	30.54	29.74	30.51	386,295	+0.39(+1.31%)
Nov 22, 2019	30.02	30.33	29.90	30.12	1,284,302	+0.09(+0.30%)
Nov 21, 2019	30.09	30.17	29.84	30.03	179,253	-0.04(-0.14%)
Nov 20, 2019	30.04	30.38	29.94	30.07	299,647	-0.13(-0.43%)
Nov 19, 2019	30.34	30.36	30.01	30.20	296,085	-0.04(-0.14%)
Nov 18, 2019	30.55	30.55	30.06	30.24	165,382	-0.40(-1.31%)
Nov 15, 2019	30.93	31.05	30.52	30.64	140,815	-0.09(-0.29%)
Nov 14, 2019	30.54	30.82	30.46	30.73	152,171	+0.08(+0.27%)
Nov 13, 2019	30.53	30.85	30.49	30.65	265,703	-0.03(-0.11%)
Nov 12, 2019	30.66	30.94	30.54	30.68	260,356	-0.02(-0.08%)
Nov 11, 2019	30.75	30.94	30.53	30.71	98,272	-0.25(-0.79%)
Nov 08, 2019	31.04	31.06	30.80	30.95	238,678	-0.15(-0.47%)
Nov 07, 2019	31.51	31.62	30.97	31.10	181,238	-0.10(-0.32%)
Nov 06, 2019	31.17	31.29	30.93	31.20	275,705	-0.10(-0.31%)
Nov 05, 2019	31.35	31.58	31.14	31.30	171,525	+0.11(+0.37%)
Nov 04, 2019	31.12	31.31	30.78	31.18	157,730	+0.32(+1.04%)

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.