Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	26.10	26.33	25.46	25.90	4,162,801	-0.65(-2.43%)
Jan 30, 2020	25.85	26.59	25.77	26.55	2,283,886	+0.38(+1.45%)
Jan 29, 2020	26.52	27.77	26.13	26.17	1,306,423	-0.09(-0.36%)
Jan 28, 2020	25.62	26.63	25.38	26.26	1,556,937	+0.83(+3.25%)
Jan 27, 2020	25.79	25.89	24.95	25.44	2,744,063	-1.23(-4.62%)
Jan 24, 2020	27.42	27.51	26.42	26.67	2,323,651	-0.72(-2.63%)
Jan 23, 2020	27.69	27.87	26.69	27.39	2,580,602	-0.65(-2.33%)
Jan 22, 2020	29.09	29.09	27.81	28.05	1,623,563	-0.34(-1.20%)
Jan 21, 2020	29.13	29.40	28.10	28.39	2,461,720	-1.03(-3.51%)
Jan 17, 2020	29.54	29.65	29.08	29.42	1,651,545	-0.11(-0.39%)
Jan 16, 2020	30.21	30.30	29.11	29.54	1,912,913	-0.46(-1.52%)
Jan 15, 2020	31.13	31.73	29.61	29.99	2,151,116	-1.52(-4.82%)
Jan 14, 2020	31.65	31.74	31.09	31.51	849,761	-0.08(-0.24%)
Jan 13, 2020	31.92	32.25	31.39	31.59	1,061,862	-0.26(-0.80%)
Jan 10, 2020	30.68	31.97	30.55	31.84	2,005,041	+1.22(+4.00%)
Jan 09, 2020	29.67	30.66	29.32	30.62	1,331,205	+1.02(+3.43%)
Jan 08, 2020	29.62	29.82	28.82	29.60	1,471,253	+0.00(+0.00%)
Jan 07, 2020	29.32	29.67	28.85	29.60	1,571,576	+0.68(+2.36%)
Jan 06, 2020	28.43	29.08	28.15	28.92	1,557,267	+0.37(+1.30%)
Jan 03, 2020	29.41	29.78	28.20	28.55	1,782,025	-1.61(-5.35%)
Jan 02, 2020	30.05	30.34	29.63	30.16	756,460	+0.40(+1.34%)
Dec 31, 2019	29.30	29.83	29.26	29.76	768,332	+0.28(+0.97%)
Dec 30, 2019	29.41	30.02	29.41	29.48	673,264	+0.00(+0.00%)
Dec 27, 2019	30.11	30.11	29.42	29.48	774,761	-0.45(-1.49%)
Dec 26, 2019	29.95	30.44	29.89	29.93	692,154	-0.28(-0.94%)
Dec 24, 2019	30.33	30.84	30.12	30.21	321,034	-0.12(-0.41%)
Dec 23, 2019	29.99	30.84	29.64	30.33	927,105	+0.34(+1.14%)
Dec 20, 2019	29.82	30.17	29.45	29.99	3,071,537	+0.33(+1.12%)
Dec 19, 2019	29.75	29.86	29.39	29.66	1,652,816	-0.04(-0.13%)
Dec 18, 2019	29.78	29.91	29.33	29.70	1,302,267	-0.20(-0.67%)
Dec 17, 2019	29.26	30.11	29.17	29.90	1,615,299	+0.93(+3.21%)
Dec 16, 2019	28.53	29.26	28.29	28.97	1,319,204	+0.64(+2.24%)
Dec 13, 2019	28.94	29.11	28.24	28.33	1,193,286	-0.58(-2.00%)
Dec 12, 2019	28.25	28.96	28.17	28.91	1,793,083	+0.70(+2.49%)
Dec 11, 2019	29.20	29.39	28.07	28.21	1,950,740	-1.01(-3.44%)
Dec 10, 2019	28.22	29.25	27.90	29.21	2,757,857	+0.91(+3.22%)
Dec 09, 2019	29.38	29.38	28.19	28.30	1,959,915	-1.08(-3.68%)
Dec 06, 2019	29.79	29.82	29.33	29.38	1,968,680	-0.12(-0.42%)
Dec 05, 2019	29.55	29.70	28.93	29.51	1,904,946	-0.05(-0.16%)
Dec 04, 2019	30.59	30.74	29.41	29.56	1,921,297	-0.58(-1.92%)
Dec 03, 2019	29.94	30.59	29.66	30.13	1,359,421	-0.16(-0.53%)
Dec 02, 2019	30.17	30.92	29.90	30.30	1,658,363	+0.60(+2.01%)
Nov 29, 2019	29.94	30.00	29.48	29.70	649,340	-0.54(-1.79%)
Nov 27, 2019	30.15	30.44	29.79	30.24	944,553	+0.31(+1.05%)
Nov 26, 2019	30.08	30.11	29.66	29.93	1,394,119	-0.13(-0.44%)
Nov 25, 2019	30.13	30.73	29.90	30.06	1,097,568	+0.05(+0.16%)
Nov 22, 2019	30.04	30.53	29.95	30.01	1,118,455	+0.17(+0.57%)
Nov 21, 2019	29.38	30.28	29.25	29.84	1,607,033	+0.65(+2.21%)
Nov 20, 2019	29.62	29.89	28.23	29.19	2,851,561	-1.11(-3.66%)
Nov 19, 2019	31.14	31.24	29.84	30.30	3,287,575	-0.96(-3.07%)
Nov 18, 2019	31.74	31.94	31.07	31.26	1,529,278	-0.48(-1.52%)
Nov 15, 2019	31.95	32.26	31.62	31.75	1,112,448	-0.17(-0.54%)
Nov 14, 2019	31.47	31.93	31.22	31.92	952,216	+0.64(+2.03%)
Nov 13, 2019	31.10	31.65	30.83	31.28	1,678,700	+0.25(+0.79%)
Nov 12, 2019	30.89	31.57	30.77	31.04	1,522,935	+0.30(+0.98%)
Nov 11, 2019	30.42	30.87	30.33	30.73	1,183,352	-0.11(-0.37%)
Nov 08, 2019	30.26	30.90	29.96	30.85	1,068,725	+0.41(+1.36%)
Nov 07, 2019	30.87	31.09	30.09	30.43	1,763,504	+0.04(+0.12%)
Nov 06, 2019	30.92	31.22	30.21	30.40	1,695,312	-0.96(-3.06%)
Nov 05, 2019	31.72	32.02	30.77	31.36	2,736,353	-0.22(-0.68%)
Nov 04, 2019	32.46	32.82	31.42	31.57	2,261,358	-0.56(-1.76%)

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.