Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.19	31.28	30.39	30.41	2,965,232	-0.80(-2.56%)
Jan 30, 2020	31.38	31.53	31.02	31.21	1,567,060	-0.50(-1.56%)
Jan 29, 2020	31.44	31.90	31.42	31.71	1,485,121	+0.32(+1.01%)
Jan 28, 2020	31.37	31.52	31.26	31.39	1,976,342	+0.17(+0.53%)
Jan 27, 2020	31.20	31.38	30.75	31.22	3,837,500	-0.53(-1.67%)
Jan 24, 2020	32.13	32.15	31.48	31.75	1,930,325	-0.43(-1.35%)
Jan 23, 2020	32.11	32.22	31.87	32.19	2,029,993	-0.04(-0.13%)
Jan 22, 2020	32.38	32.53	32.17	32.23	3,176,407	+0.02(+0.06%)
Jan 21, 2020	31.85	32.35	31.74	32.21	3,216,482	+0.23(+0.71%)
Jan 17, 2020	31.66	32.00	31.57	31.98	5,649,603	-0.13(-0.41%)
Jan 16, 2020	31.52	32.28	31.42	32.11	7,259,292	+0.63(+1.99%)
Jan 15, 2020	31.49	31.62	31.20	31.49	3,139,225	-0.02(-0.07%)
Jan 14, 2020	31.02	31.52	30.98	31.51	2,981,952	+0.41(+1.33%)
Jan 13, 2020	30.93	31.24	30.73	31.09	7,270,433	+0.16(+0.51%)
Jan 10, 2020	30.84	31.14	30.65	30.93	2,995,278	+0.12(+0.38%)
Jan 09, 2020	30.52	30.86	30.38	30.82	2,516,576	+0.32(+1.04%)
Jan 08, 2020	29.95	30.50	29.95	30.50	1,799,241	+0.48(+1.61%)
Jan 07, 2020	30.24	30.38	29.97	30.02	3,508,841	-0.35(-1.16%)
Jan 06, 2020	29.87	30.38	29.78	30.37	3,461,899	+0.56(+1.87%)
Jan 03, 2020	29.76	29.93	29.65	29.81	1,412,291	-0.18(-0.60%)
Jan 02, 2020	29.90	30.20	29.80	29.99	3,174,549	+0.09(+0.30%)
Dec 31, 2019	30.01	30.20	29.60	29.90	2,426,442	-0.08(-0.28%)
Dec 30, 2019	30.01	30.16	29.89	29.98	4,110,203	+0.01(+0.02%)
Dec 27, 2019	30.23	30.23	29.93	29.98	2,196,963	-0.17(-0.55%)
Dec 26, 2019	30.09	30.28	29.94	30.14	2,652,256	+0.05(+0.16%)
Dec 24, 2019	29.99	30.13	29.98	30.09	458,523	+0.10(+0.34%)
Dec 23, 2019	30.06	30.23	29.91	29.99	2,890,694	-0.10(-0.34%)
Dec 20, 2019	30.22	30.35	30.00	30.09	5,380,208	-0.01(-0.05%)
Dec 19, 2019	30.02	30.48	30.01	30.11	1,773,548	+0.02(+0.07%)
Dec 18, 2019	30.42	30.44	30.07	30.09	1,917,618	-0.28(-0.91%)
Dec 17, 2019	30.11	30.40	29.93	30.36	1,385,555	+0.22(+0.73%)
Dec 16, 2019	30.28	30.42	30.10	30.14	2,043,037	-0.02(-0.07%)
Dec 13, 2019	29.69	30.18	29.64	30.16	2,526,594	+0.37(+1.23%)
Dec 12, 2019	29.40	29.89	29.34	29.80	1,918,146	+0.30(+1.00%)
Dec 11, 2019	29.31	29.54	29.15	29.50	998,153	+0.14(+0.47%)
Dec 10, 2019	29.18	29.39	28.84	29.36	1,456,199	+0.23(+0.80%)
Dec 09, 2019	29.49	29.64	29.12	29.13	2,073,328	-0.52(-1.74%)
Dec 06, 2019	29.34	29.75	29.34	29.65	4,068,358	+0.48(+1.65%)
Dec 05, 2019	29.18	29.29	29.05	29.16	2,321,285	+0.06(+0.21%)
Dec 04, 2019	28.91	29.22	28.78	29.10	2,913,230	+0.17(+0.60%)
Dec 03, 2019	29.02	29.20	28.92	28.93	3,424,818	-0.45(-1.52%)
Dec 02, 2019	30.11	30.20	29.31	29.38	2,137,725	-0.69(-2.29%)
Nov 29, 2019	30.41	30.51	30.00	30.07	1,610,274	-0.37(-1.20%)
Nov 27, 2019	30.28	30.69	30.08	30.43	3,096,488	+0.25(+0.84%)
Nov 26, 2019	30.40	30.53	30.17	30.18	5,540,826	-0.36(-1.19%)
Nov 25, 2019	29.87	30.67	29.85	30.54	5,735,323	+0.91(+3.06%)
Nov 22, 2019	29.16	29.74	29.06	29.63	2,427,751	+0.45(+1.56%)
Nov 21, 2019	29.98	30.09	29.11	29.18	4,327,176	-0.92(-3.06%)
Nov 20, 2019	30.89	31.02	29.75	30.10	5,301,956	-0.93(-2.99%)
Nov 19, 2019	30.30	31.42	30.12	31.03	5,879,652	+0.81(+2.69%)
Nov 18, 2019	30.09	30.23	29.81	30.22	4,580,340	+0.19(+0.64%)
Nov 15, 2019	29.93	30.19	29.78	30.03	2,678,728	+0.24(+0.81%)
Nov 14, 2019	29.78	29.88	29.61	29.78	4,338,230	+0.05(+0.16%)
Nov 13, 2019	29.37	29.84	29.23	29.74	4,250,242	+0.32(+1.10%)
Nov 12, 2019	29.43	29.52	29.23	29.41	5,111,242	-0.04(-0.14%)
Nov 11, 2019	29.55	29.70	29.41	29.45	1,120,055	-0.11(-0.37%)
Nov 08, 2019	29.78	30.03	29.56	29.56	2,748,088	-0.23(-0.78%)
Nov 07, 2019	29.84	29.92	29.66	29.80	4,382,147	+0.08(+0.28%)
Nov 06, 2019	29.98	30.03	29.61	29.72	4,157,309	-0.21(-0.71%)
Nov 05, 2019	29.54	30.01	29.54	29.93	2,679,503	+0.41(+1.37%)
Nov 04, 2019	29.76	29.92	29.38	29.52	4,581,381	-0.22(-0.74%)

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.