Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	26.09	26.31	25.45	25.89	4,165,368	-0.64(-2.43%)
Jan 30, 2020	25.83	26.57	25.75	26.53	2,285,294	+0.38(+1.45%)
Jan 29, 2020	26.50	27.75	26.11	26.15	1,307,228	-0.09(-0.36%)
Jan 28, 2020	25.60	26.62	25.36	26.25	1,557,897	+0.82(+3.24%)
Jan 27, 2020	25.77	25.88	24.94	25.42	2,745,755	-1.23(-4.62%)
Jan 24, 2020	27.40	27.49	26.41	26.65	2,325,085	-0.72(-2.63%)
Jan 23, 2020	27.67	27.85	26.67	27.38	2,582,194	-0.65(-2.33%)
Jan 22, 2020	29.07	29.07	27.80	28.03	1,624,564	-0.34(-1.20%)
Jan 21, 2020	29.11	29.39	28.09	28.37	2,463,239	-1.03(-3.52%)
Jan 17, 2020	29.52	29.63	29.06	29.40	1,652,564	-0.11(-0.39%)
Jan 16, 2020	30.19	30.29	29.09	29.52	1,914,093	-0.46(-1.52%)
Jan 15, 2020	31.11	31.71	29.59	29.97	2,152,443	-1.52(-4.82%)
Jan 14, 2020	31.63	31.72	31.07	31.49	850,285	-0.08(-0.24%)
Jan 13, 2020	31.90	32.23	31.37	31.57	1,062,517	-0.26(-0.80%)
Jan 10, 2020	30.66	31.96	30.53	31.82	2,006,278	+1.22(+4.00%)
Jan 09, 2020	29.65	30.64	29.30	30.60	1,332,026	+1.01(+3.43%)
Jan 08, 2020	29.60	29.80	28.80	29.58	1,472,160	+0.00(+0.00%)
Jan 07, 2020	29.30	29.65	28.84	29.58	1,572,546	+0.68(+2.36%)
Jan 06, 2020	28.41	29.06	28.13	28.90	1,558,227	+0.37(+1.30%)
Jan 03, 2020	29.39	29.76	28.18	28.53	1,783,124	-1.61(-5.35%)
Jan 02, 2020	30.03	30.32	29.61	30.14	756,927	+0.40(+1.34%)
Dec 31, 2019	29.28	29.81	29.24	29.75	768,806	+0.28(+0.97%)
Dec 30, 2019	29.39	30.00	29.39	29.46	673,679	+0.00(+0.00%)
Dec 27, 2019	30.09	30.09	29.40	29.46	775,239	-0.45(-1.49%)
Dec 26, 2019	29.94	30.42	29.87	29.91	692,581	-0.28(-0.94%)
Dec 24, 2019	30.31	30.82	30.10	30.19	321,232	-0.12(-0.41%)
Dec 23, 2019	29.97	30.82	29.62	30.31	927,676	+0.34(+1.14%)
Dec 20, 2019	29.80	30.15	29.43	29.97	3,073,431	+0.33(+1.12%)
Dec 19, 2019	29.73	29.84	29.38	29.64	1,653,836	-0.04(-0.13%)
Dec 18, 2019	29.76	29.89	29.31	29.68	1,303,070	-0.20(-0.67%)
Dec 17, 2019	29.24	30.09	29.15	29.88	1,616,295	+0.93(+3.21%)
Dec 16, 2019	28.51	29.24	28.28	28.95	1,320,018	+0.64(+2.24%)
Dec 13, 2019	28.92	29.09	28.22	28.31	1,194,022	-0.58(-2.00%)
Dec 12, 2019	28.23	28.94	28.15	28.89	1,794,189	+0.70(+2.49%)
Dec 11, 2019	29.19	29.38	28.05	28.19	1,951,944	-1.01(-3.44%)
Dec 10, 2019	28.20	29.23	27.89	29.20	2,759,558	+0.91(+3.22%)
Dec 09, 2019	29.37	29.37	28.17	28.29	1,961,124	-1.08(-3.68%)
Dec 06, 2019	29.77	29.80	29.31	29.37	1,969,894	-0.12(-0.42%)
Dec 05, 2019	29.53	29.68	28.91	29.49	1,906,121	-0.05(-0.16%)
Dec 04, 2019	30.57	30.72	29.39	29.54	1,922,482	-0.58(-1.92%)
Dec 03, 2019	29.93	30.57	29.64	30.12	1,360,259	-0.16(-0.53%)
Dec 02, 2019	30.15	30.90	29.88	30.28	1,659,386	+0.60(+2.01%)
Nov 29, 2019	29.93	29.98	29.46	29.68	649,741	-0.54(-1.79%)
Nov 27, 2019	30.13	30.42	29.77	30.22	945,135	+0.31(+1.05%)
Nov 26, 2019	30.06	30.09	29.64	29.91	1,394,979	-0.13(-0.44%)
Nov 25, 2019	30.12	30.71	29.88	30.04	1,098,245	+0.05(+0.16%)
Nov 22, 2019	30.02	30.51	29.94	29.99	1,119,145	+0.17(+0.57%)
Nov 21, 2019	29.36	30.26	29.23	29.82	1,608,025	+0.64(+2.21%)
Nov 20, 2019	29.60	29.87	28.21	29.18	2,853,320	-1.11(-3.66%)
Nov 19, 2019	31.12	31.23	29.82	30.29	3,289,603	-0.96(-3.07%)
Nov 18, 2019	31.72	31.92	31.05	31.24	1,530,221	-0.48(-1.52%)
Nov 15, 2019	31.93	32.24	31.60	31.73	1,113,134	-0.17(-0.53%)
Nov 14, 2019	31.45	31.91	31.20	31.90	952,803	+0.64(+2.03%)
Nov 13, 2019	31.08	31.63	30.81	31.26	1,679,736	+0.25(+0.79%)
Nov 12, 2019	30.88	31.55	30.75	31.02	1,523,875	+0.30(+0.98%)
Nov 11, 2019	30.41	30.85	30.31	30.72	1,184,082	-0.11(-0.37%)
Nov 08, 2019	30.25	30.88	29.95	30.83	1,069,384	+0.41(+1.36%)
Nov 07, 2019	30.85	31.07	30.07	30.41	1,764,592	+0.04(+0.12%)
Nov 06, 2019	30.90	31.20	30.19	30.38	1,696,358	-0.96(-3.06%)
Nov 05, 2019	31.70	32.00	30.75	31.34	2,738,040	-0.22(-0.68%)
Nov 04, 2019	32.44	32.80	31.40	31.55	2,262,753	-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.