Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.33	31.33	30.54	30.63	4,800	-0.92(-2.92%)
Jan 30, 2020	31.12	31.57	31.05	31.55	30,435	+0.06(+0.19%)
Jan 29, 2020	31.84	31.91	31.49	31.49	7,292	-0.12(-0.38%)
Jan 28, 2020	31.51	31.70	31.50	31.61	9,285	+0.30(+0.96%)
Jan 27, 2020	31.41	31.43	31.16	31.31	105,916	-0.69(-2.16%)
Jan 24, 2020	32.60	32.60	31.76	32.00	27,200	-0.54(-1.66%)
Jan 23, 2020	32.47	32.60	32.17	32.54	15,411	+0.04(+0.12%)
Jan 22, 2020	32.52	32.62	32.48	32.50	49,742	+0.19(+0.59%)
Jan 21, 2020	32.54	32.77	32.26	32.31	56,006	-0.46(-1.40%)
Jan 17, 2020	32.79	32.79	32.66	32.77	2,600	+0.10(+0.30%)
Jan 16, 2020	32.56	32.69	32.56	32.67	10,501	+0.39(+1.21%)
Jan 15, 2020	32.45	32.55	32.25	32.28	19,252	-0.18(-0.55%)
Jan 14, 2020	32.42	32.58	32.38	32.46	12,543	+0.15(+0.46%)
Jan 13, 2020	32.25	32.44	32.18	32.31	7,313	+0.11(+0.34%)
Jan 10, 2020	32.39	32.41	32.19	32.20	10,600	-0.08(-0.24%)
Jan 09, 2020	32.26	32.32	32.07	32.28	9,355	-0.05(-0.15%)
Jan 08, 2020	32.22	32.53	32.00	32.33	34,790	+0.17(+0.53%)
Jan 07, 2020	32.12	32.28	31.98	32.16	22,596	+0.09(+0.28%)
Jan 06, 2020	31.92	32.23	31.89	32.07	28,822	+0.11(+0.34%)
Jan 03, 2020	32.20	32.20	31.94	31.96	63,400	-0.44(-1.36%)
Jan 02, 2020	32.95	32.95	32.27	32.40	22,351	-0.25(-0.77%)
Dec 31, 2019	32.42	32.68	32.42	32.65	5,400	+0.23(+0.71%)
Dec 30, 2019	32.68	32.72	32.42	32.42	44,089	-0.86(-2.58%)
Dec 27, 2019	33.41	33.43	33.19	33.28	26,600	-0.16(-0.48%)
Dec 26, 2019	33.42	33.51	33.24	33.44	118,062	+0.12(+0.37%)
Dec 24, 2019	33.42	33.46	33.31	33.32	3,000	-0.09(-0.28%)
Dec 23, 2019	33.35	33.48	33.28	33.41	32,864	+0.16(+0.48%)
Dec 20, 2019	33.25	33.46	33.22	33.25	27,700	+0.00(+0.00%)
Dec 19, 2019	33.29	33.29	33.17	33.25	91,569	-0.03(-0.09%)
Dec 18, 2019	33.24	33.38	33.19	33.28	9,345	+0.18(+0.54%)
Dec 17, 2019	33.05	33.21	33.05	33.10	28,580	+0.00(+0.00%)
Dec 16, 2019	33.37	33.37	33.10	33.10	10,085	+0.18(+0.53%)
Dec 13, 2019	33.29	33.54	32.86	32.92	38,100	-0.47(-1.39%)
Dec 12, 2019	32.80	33.43	32.80	33.39	14,931	+0.70(+2.14%)
Dec 11, 2019	32.73	32.84	32.64	32.69	15,871	+0.04(+0.12%)
Dec 10, 2019	32.62	32.75	32.52	32.65	30,525	-0.16(-0.49%)
Dec 09, 2019	32.83	33.02	32.81	32.81	29,736	-0.04(-0.12%)
Dec 06, 2019	32.94	33.05	32.82	32.85	18,700	+0.38(+1.17%)
Dec 05, 2019	32.44	32.54	32.35	32.47	78,072	+0.04(+0.12%)
Dec 04, 2019	32.48	32.68	32.43	32.43	13,554	+0.25(+0.78%)
Dec 03, 2019	32.05	32.20	31.84	32.18	42,754	-0.43(-1.32%)
Dec 02, 2019	32.98	33.03	32.61	32.61	20,502	-0.32(-0.98%)
Nov 29, 2019	32.91	33.04	32.88	32.93	3,600	-0.13(-0.39%)
Nov 27, 2019	32.96	33.07	32.90	33.06	7,500	+0.16(+0.49%)
Nov 26, 2019	33.11	33.11	32.84	32.90	4,154	-0.28(-0.85%)
Nov 25, 2019	32.69	33.23	32.64	33.18	22,192	+0.59(+1.81%)
Nov 22, 2019	32.40	32.63	32.36	32.59	11,500	+0.41(+1.27%)
Nov 21, 2019	32.10	32.30	32.00	32.18	11,413	+0.12(+0.37%)
Nov 20, 2019	32.09	32.29	31.87	32.06	9,969	-0.49(-1.51%)
Nov 19, 2019	33.01	33.01	32.43	32.55	8,642	-0.76(-2.29%)
Nov 18, 2019	33.37	33.38	33.04	33.31	38,437	-0.07(-0.20%)
Nov 15, 2019	33.10	33.44	33.06	33.38	77,500	+0.49(+1.49%)
Nov 14, 2019	32.61	32.94	32.61	32.89	28,562	+0.26(+0.80%)
Nov 13, 2019	32.58	32.69	32.48	32.63	19,193	-0.20(-0.61%)
Nov 12, 2019	32.68	33.01	32.60	32.83	9,183	+0.18(+0.55%)
Nov 11, 2019	32.48	32.74	32.43	32.65	14,378	+0.03(+0.09%)
Nov 08, 2019	32.42	32.62	32.15	32.62	19,700	+0.07(+0.22%)
Nov 07, 2019	32.42	32.80	32.42	32.55	28,269	+0.52(+1.62%)
Nov 06, 2019	32.35	32.40	31.98	32.03	32,251	-0.27(-0.84%)
Nov 05, 2019	31.98	32.49	31.98	32.30	27,413	+0.33(+1.03%)
Nov 04, 2019	31.50	32.00	31.50	31.97	12,362	+0.65(+2.08%)

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.