Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	34.14	34.14	33.00	33.95	689,046	-0.38(-1.10%)
Jan 30, 2020	34.30	34.52	33.99	34.33	498,451	-0.18(-0.53%)
Jan 29, 2020	34.63	35.00	34.50	34.52	402,705	-0.14(-0.41%)
Jan 28, 2020	34.51	34.74	34.27	34.66	313,362	+0.28(+0.80%)
Jan 27, 2020	33.88	34.58	33.71	34.38	423,689	-0.09(-0.27%)
Jan 24, 2020	34.77	34.94	34.33	34.48	314,319	-0.28(-0.82%)
Jan 23, 2020	34.78	34.91	34.43	34.76	361,171	-0.09(-0.27%)
Jan 22, 2020	34.84	34.95	34.52	34.85	398,317	+0.00(+0.00%)
Jan 21, 2020	35.14	35.20	34.80	34.85	319,644	-0.43(-1.21%)
Jan 17, 2020	35.87	35.87	35.17	35.28	242,768	-0.30(-0.84%)
Jan 16, 2020	35.53	35.72	35.25	35.58	310,248	+0.36(+1.03%)
Jan 15, 2020	34.63	35.40	34.59	35.22	553,393	+0.51(+1.47%)
Jan 14, 2020	34.09	34.78	34.06	34.71	384,496	+0.48(+1.40%)
Jan 13, 2020	34.14	34.55	34.14	34.23	597,293	+0.00(+0.00%)
Jan 10, 2020	34.40	34.80	34.10	34.23	380,805	-0.21(-0.60%)
Jan 09, 2020	34.19	34.67	34.19	34.44	176,767	+0.26(+0.76%)
Jan 08, 2020	34.10	34.53	34.07	34.18	290,440	-0.08(-0.23%)
Jan 07, 2020	34.87	34.87	34.22	34.25	276,260	-0.06(-0.16%)
Jan 06, 2020	33.46	34.49	33.46	34.31	523,520	+0.64(+1.90%)
Jan 03, 2020	32.94	33.82	32.94	33.67	397,775	+0.47(+1.40%)
Jan 02, 2020	34.31	34.31	33.08	33.20	669,272	-0.96(-2.82%)
Dec 31, 2019	34.29	34.43	34.10	34.17	335,088	-0.09(-0.28%)
Dec 30, 2019	34.14	34.29	34.01	34.26	191,776	+0.06(+0.18%)
Dec 27, 2019	34.23	34.33	34.12	34.20	147,661	+0.02(+0.05%)
Dec 26, 2019	34.10	34.23	33.95	34.18	131,559	+0.06(+0.19%)
Dec 24, 2019	34.37	34.37	34.03	34.12	88,774	-0.32(-0.92%)
Dec 23, 2019	34.74	34.80	34.43	34.44	189,936	-0.30(-0.86%)
Dec 20, 2019	34.70	35.19	34.59	34.74	1,307,934	+0.16(+0.46%)
Dec 19, 2019	33.63	34.68	33.62	34.58	615,509	+1.02(+3.04%)
Dec 18, 2019	33.72	33.85	33.38	33.56	536,290	-0.06(-0.19%)
Dec 17, 2019	34.01	34.10	33.54	33.62	460,484	-0.41(-1.21%)
Dec 16, 2019	33.64	34.25	33.63	34.03	343,454	+0.45(+1.34%)
Dec 13, 2019	33.42	33.59	33.18	33.58	358,390	+0.16(+0.47%)
Dec 12, 2019	33.44	33.86	33.27	33.43	304,090	-0.02(-0.05%)
Dec 11, 2019	32.98	33.53	32.96	33.44	358,364	+0.41(+1.23%)
Dec 10, 2019	33.38	33.38	32.93	33.03	209,817	-0.32(-0.96%)
Dec 09, 2019	33.36	33.56	33.10	33.36	341,219	-0.07(-0.21%)
Dec 06, 2019	33.58	33.89	33.42	33.43	260,146	+0.07(+0.21%)
Dec 05, 2019	33.28	33.39	33.10	33.36	237,196	+0.20(+0.61%)
Dec 04, 2019	32.89	33.60	32.89	33.15	507,015	+0.19(+0.57%)
Dec 03, 2019	32.98	33.12	32.72	32.96	511,754	-0.33(-0.99%)
Dec 02, 2019	33.94	34.11	33.22	33.29	501,537	-0.68(-2.00%)
Nov 29, 2019	34.50	34.51	33.95	33.97	113,390	-0.48(-1.40%)
Nov 27, 2019	33.94	34.46	33.82	34.45	312,048	+0.54(+1.58%)
Nov 26, 2019	33.86	34.15	33.75	33.92	395,722	+0.10(+0.30%)
Nov 25, 2019	33.50	33.87	33.36	33.82	431,861	+0.38(+1.15%)
Nov 22, 2019	33.89	33.94	33.43	33.43	351,422	-0.36(-1.08%)
Nov 21, 2019	34.27	34.27	33.77	33.80	267,762	-0.50(-1.47%)
Nov 20, 2019	34.32	34.56	33.93	34.30	331,621	-0.16(-0.45%)
Nov 19, 2019	34.53	34.65	34.00	34.46	207,190	+0.15(+0.43%)
Nov 18, 2019	34.01	34.49	34.01	34.31	297,985	+0.23(+0.67%)
Nov 15, 2019	34.32	34.53	33.97	34.08	213,486	-0.13(-0.37%)
Nov 14, 2019	33.75	34.23	33.75	34.21	410,802	+0.39(+1.16%)
Nov 13, 2019	34.01	34.22	33.81	33.82	244,815	-0.42(-1.23%)
Nov 12, 2019	34.41	34.83	34.22	34.24	241,154	-0.23(-0.66%)
Nov 11, 2019	34.28	34.49	34.27	34.47	147,401	+0.06(+0.18%)
Nov 08, 2019	34.26	34.81	34.26	34.40	384,531	+0.07(+0.21%)
Nov 07, 2019	34.43	34.53	34.18	34.33	274,265	+0.08(+0.23%)
Nov 06, 2019	34.07	34.34	33.93	34.25	317,423	+0.13(+0.39%)
Nov 05, 2019	34.40	34.64	33.63	34.12	500,713	-0.19(-0.55%)
Nov 04, 2019	33.71	34.42	33.36	34.31	528,465	+0.67(+2.00%)

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.