Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	34.21	34.31	33.47	33.61	176,092	-0.68(-1.98%)
Jan 30, 2020	33.54	34.35	33.47	34.29	139,417	+0.50(+1.48%)
Jan 29, 2020	34.56	34.72	33.71	33.79	165,376	-0.67(-1.94%)
Jan 28, 2020	35.09	35.30	34.40	34.46	176,908	-0.53(-1.51%)
Jan 27, 2020	34.90	35.54	34.89	34.98	123,172	-0.66(-1.85%)
Jan 24, 2020	36.13	36.15	35.34	35.64	154,876	-0.40(-1.10%)
Jan 23, 2020	35.56	36.18	35.40	36.04	261,044	+0.11(+0.31%)
Jan 22, 2020	35.64	36.06	34.80	35.93	751,889	-0.11(-0.31%)
Jan 21, 2020	36.27	36.42	35.92	36.04	71,889	-0.54(-1.47%)
Jan 17, 2020	36.80	36.80	36.41	36.58	46,781	+0.00(+0.00%)
Jan 16, 2020	36.06	36.64	35.97	36.58	36,862	+0.64(+1.78%)
Jan 15, 2020	36.10	36.35	35.59	35.94	75,522	-0.41(-1.12%)
Jan 14, 2020	36.53	36.78	36.14	36.34	72,432	-0.26(-0.72%)
Jan 13, 2020	36.58	36.90	36.51	36.60	106,658	+0.06(+0.15%)
Jan 10, 2020	36.69	36.82	36.44	36.55	43,598	-0.23(-0.62%)
Jan 09, 2020	36.64	36.95	36.46	36.77	61,607	+0.20(+0.54%)
Jan 08, 2020	36.34	36.65	36.25	36.58	117,886	+0.27(+0.75%)
Jan 07, 2020	36.77	36.77	36.24	36.30	33,791	-0.47(-1.28%)
Jan 06, 2020	36.76	36.84	36.13	36.77	71,804	-0.32(-0.86%)
Jan 03, 2020	36.91	37.42	36.71	37.09	52,827	-0.18(-0.48%)
Jan 02, 2020	37.78	37.78	36.79	37.27	41,805	-0.05(-0.13%)
Dec 31, 2019	37.34	37.49	37.24	37.32	21,109	-0.08(-0.23%)
Dec 30, 2019	37.39	37.42	37.11	37.41	35,870	+0.15(+0.40%)
Dec 27, 2019	37.60	37.60	37.17	37.25	51,448	-0.24(-0.63%)
Dec 26, 2019	37.43	37.69	37.27	37.49	41,707	+0.06(+0.15%)
Dec 24, 2019	37.59	37.71	37.34	37.43	38,825	+0.20(+0.53%)
Dec 23, 2019	37.47	37.47	36.77	37.24	33,051	-0.12(-0.33%)
Dec 20, 2019	37.74	37.91	37.08	37.36	105,867	-0.24(-0.63%)
Dec 19, 2019	37.54	37.71	37.42	37.59	27,162	+0.01(+0.03%)
Dec 18, 2019	37.91	37.91	37.38	37.58	27,070	-0.13(-0.35%)
Dec 17, 2019	37.81	37.81	37.52	37.72	41,433	+0.09(+0.25%)
Dec 16, 2019	37.51	38.02	37.41	37.62	41,091	+0.35(+0.94%)
Dec 13, 2019	37.37	37.47	36.93	37.27	45,190	-0.13(-0.35%)
Dec 12, 2019	36.38	37.64	36.38	37.41	68,354	+1.09(+3.01%)
Dec 11, 2019	36.43	36.50	36.22	36.31	32,554	-0.08(-0.21%)
Dec 10, 2019	36.33	36.62	36.12	36.39	34,616	-0.06(-0.16%)
Dec 09, 2019	36.93	36.95	36.31	36.44	65,781	-0.93(-2.50%)
Dec 06, 2019	37.09	37.58	37.09	37.38	76,908	+0.87(+2.38%)
Dec 05, 2019	36.36	36.79	36.36	36.51	32,350	+0.26(+0.73%)
Dec 04, 2019	35.92	36.46	35.92	36.25	64,064	+0.51(+1.42%)
Dec 03, 2019	35.52	35.83	35.35	35.74	28,319	-0.24(-0.65%)
Dec 02, 2019	36.38	36.44	35.86	35.97	35,706	-0.32(-0.88%)
Nov 29, 2019	36.42	36.51	36.19	36.29	16,230	-0.15(-0.41%)
Nov 27, 2019	36.46	36.59	36.26	36.44	30,763	+0.06(+0.16%)
Nov 26, 2019	36.15	36.51	36.15	36.39	45,950	+0.09(+0.26%)
Nov 25, 2019	36.06	36.57	36.03	36.29	49,760	+0.31(+0.86%)
Nov 22, 2019	35.82	36.05	35.53	35.98	33,627	+0.30(+0.85%)
Nov 21, 2019	35.73	35.76	35.38	35.68	37,455	+0.06(+0.16%)
Nov 20, 2019	35.68	35.96	35.48	35.62	62,111	-0.16(-0.45%)
Nov 19, 2019	35.83	35.93	35.48	35.78	28,370	+0.11(+0.32%)
Nov 18, 2019	35.86	35.86	35.42	35.67	25,763	-0.25(-0.71%)
Nov 15, 2019	36.23	36.37	35.66	35.93	35,324	-0.18(-0.50%)
Nov 14, 2019	35.83	36.22	35.83	36.10	27,736	-0.06(-0.16%)
Nov 13, 2019	36.33	36.33	35.96	36.16	39,998	-0.47(-1.29%)
Nov 12, 2019	36.73	36.90	36.36	36.63	57,591	+0.01(+0.03%)
Nov 11, 2019	36.45	36.66	36.27	36.62	84,830	-0.08(-0.23%)
Nov 08, 2019	36.69	36.98	36.36	36.71	27,792	-0.13(-0.36%)
Nov 07, 2019	37.11	37.43	36.72	36.84	29,405	+0.08(+0.21%)
Nov 06, 2019	36.58	36.84	36.45	36.76	53,681	+0.20(+0.54%)
Nov 05, 2019	36.87	37.21	36.46	36.57	213,518	-0.04(-0.10%)
Nov 04, 2019	36.50	36.65	36.32	36.60	54,251	+0.42(+1.17%)

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.