Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	32.50	32.58	31.13	31.91	2,054,200	-1.36(-4.09%)
Jan 30, 2020	32.55	33.34	32.54	33.27	427,818	+0.48(+1.46%)
Jan 29, 2020	33.18	33.46	32.77	32.79	419,378	-0.37(-1.12%)
Jan 28, 2020	32.62	33.51	32.45	33.16	616,938	+0.74(+2.28%)
Jan 27, 2020	32.86	32.87	31.96	32.42	1,174,678	-1.34(-3.97%)
Jan 24, 2020	34.19	34.19	33.49	33.76	502,900	-0.43(-1.26%)
Jan 23, 2020	33.72	34.40	33.17	34.19	463,853	+0.17(+0.50%)
Jan 22, 2020	34.25	34.39	33.95	34.02	511,620	-0.23(-0.67%)
Jan 21, 2020	34.53	34.63	33.97	34.25	722,512	-0.57(-1.64%)
Jan 17, 2020	34.69	34.87	34.61	34.82	510,600	+0.20(+0.58%)
Jan 16, 2020	34.28	34.66	34.21	34.62	453,667	+0.41(+1.20%)
Jan 15, 2020	34.45	34.94	34.10	34.21	276,847	-0.26(-0.75%)
Jan 14, 2020	34.35	34.59	34.17	34.47	529,154	+0.04(+0.12%)
Jan 13, 2020	34.40	34.58	34.24	34.43	343,888	+0.05(+0.15%)
Jan 10, 2020	34.68	34.72	34.26	34.38	364,100	-0.29(-0.84%)
Jan 09, 2020	34.81	34.94	34.48	34.67	311,536	+0.01(+0.03%)
Jan 08, 2020	34.55	34.75	34.47	34.66	293,465	+0.12(+0.35%)
Jan 07, 2020	34.55	34.97	34.54	34.54	497,202	-0.11(-0.32%)
Jan 06, 2020	34.56	34.75	34.40	34.65	804,927	-0.09(-0.26%)
Jan 03, 2020	34.53	34.90	34.35	34.74	314,800	-0.14(-0.40%)
Jan 02, 2020	34.61	35.07	34.34	34.88	1,326,732	+0.49(+1.42%)
Dec 31, 2019	34.62	34.70	34.29	34.39	694,100	-0.32(-0.92%)
Dec 30, 2019	34.54	34.72	34.29	34.71	543,049	+0.26(+0.75%)
Dec 27, 2019	34.59	34.70	34.43	34.45	417,900	-0.05(-0.14%)
Dec 26, 2019	34.55	34.77	34.39	34.50	316,522	+0.04(+0.12%)
Dec 24, 2019	34.40	34.63	34.25	34.46	237,200	-0.02(-0.06%)
Dec 23, 2019	34.68	34.73	34.36	34.48	404,854	-0.17(-0.49%)
Dec 20, 2019	34.83	34.92	34.58	34.65	915,500	-0.18(-0.52%)
Dec 19, 2019	34.73	35.02	34.73	34.83	533,094	-0.01(-0.03%)
Dec 18, 2019	34.50	34.88	34.50	34.84	408,843	+0.34(+0.99%)
Dec 17, 2019	34.34	34.69	33.88	34.50	672,321	+0.00(+0.00%)
Dec 16, 2019	34.69	34.95	34.47	34.50	542,390	+0.00(+0.00%)
Dec 13, 2019	34.73	34.74	34.28	34.50	1,295,600	-0.09(-0.26%)
Dec 12, 2019	34.23	34.93	34.21	34.59	1,157,110	+0.37(+1.08%)
Dec 11, 2019	34.50	34.86	34.16	34.22	670,843	-0.24(-0.70%)
Dec 10, 2019	34.62	34.70	34.09	34.46	1,609,034	-0.22(-0.63%)
Dec 09, 2019	34.90	34.95	34.67	34.68	1,315,691	-0.27(-0.77%)
Dec 06, 2019	35.07	35.42	34.82	34.95	576,200	+0.05(+0.14%)
Dec 05, 2019	34.23	35.13	34.23	34.90	1,595,940	+0.68(+1.99%)
Dec 04, 2019	34.22	34.47	34.10	34.22	1,129,919	+0.30(+0.88%)
Dec 03, 2019	33.98	34.34	33.80	33.92	1,099,213	-0.37(-1.08%)
Dec 02, 2019	34.66	34.85	34.18	34.29	646,128	-0.34(-0.98%)
Nov 29, 2019	34.72	34.92	34.51	34.63	169,700	-0.14(-0.40%)
Nov 27, 2019	34.95	35.05	34.64	34.77	507,100	-0.11(-0.32%)
Nov 26, 2019	34.85	35.16	34.67	34.88	481,329	+0.09(+0.26%)
Nov 25, 2019	34.50	35.39	34.37	34.79	921,859	+0.49(+1.43%)
Nov 22, 2019	34.72	34.82	34.28	34.30	673,700	-0.32(-0.92%)
Nov 21, 2019	34.75	34.85	34.48	34.62	441,003	-0.05(-0.14%)
Nov 20, 2019	34.98	35.16	34.67	34.67	755,943	-0.39(-1.11%)
Nov 19, 2019	34.89	35.21	34.89	35.06	383,372	+0.18(+0.52%)
Nov 18, 2019	35.10	35.35	34.69	34.88	568,218	-0.27(-0.77%)
Nov 15, 2019	35.40	35.61	35.10	35.15	549,800	-0.13(-0.37%)
Nov 14, 2019	35.21	35.52	35.16	35.28	603,837	+0.07(+0.20%)
Nov 13, 2019	35.23	35.49	35.11	35.21	426,549	-0.09(-0.25%)
Nov 12, 2019	35.27	35.61	35.20	35.30	711,615	+0.14(+0.40%)
Nov 11, 2019	35.43	35.56	35.12	35.16	1,415,183	-0.51(-1.43%)
Nov 08, 2019	35.53	35.94	35.25	35.67	640,000	+0.10(+0.28%)
Nov 07, 2019	36.00	36.06	35.49	35.57	898,749	-0.27(-0.75%)
Nov 06, 2019	35.96	35.96	35.58	35.84	1,297,324	-0.04(-0.11%)
Nov 05, 2019	35.58	36.03	35.29	35.88	688,353	+0.26(+0.73%)
Nov 04, 2019	35.73	35.91	35.05	35.62	953,860	+0.28(+0.79%)

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.