Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.20	31.29	30.40	30.42	2,964,574	-0.80(-2.56%)
Jan 30, 2020	31.39	31.53	31.02	31.22	1,566,712	-0.50(-1.56%)
Jan 29, 2020	31.44	31.91	31.43	31.71	1,484,791	+0.32(+1.01%)
Jan 28, 2020	31.37	31.53	31.26	31.40	1,975,903	+0.17(+0.53%)
Jan 27, 2020	31.20	31.39	30.75	31.23	3,836,649	-0.53(-1.67%)
Jan 24, 2020	32.13	32.15	31.49	31.76	1,929,897	-0.43(-1.35%)
Jan 23, 2020	32.11	32.22	31.88	32.19	2,029,542	-0.04(-0.13%)
Jan 22, 2020	32.39	32.54	32.18	32.24	3,175,702	+0.02(+0.06%)
Jan 21, 2020	31.86	32.35	31.75	32.22	3,215,768	+0.23(+0.71%)
Jan 17, 2020	31.67	32.01	31.57	31.99	5,648,349	-0.13(-0.41%)
Jan 16, 2020	31.53	32.29	31.42	32.12	7,257,681	+0.63(+1.99%)
Jan 15, 2020	31.49	31.63	31.21	31.49	3,138,529	-0.02(-0.07%)
Jan 14, 2020	31.02	31.53	30.98	31.51	2,981,290	+0.41(+1.33%)
Jan 13, 2020	30.94	31.25	30.74	31.10	7,268,820	+0.16(+0.51%)
Jan 10, 2020	30.84	31.15	30.66	30.94	2,994,613	+0.12(+0.38%)
Jan 09, 2020	30.53	30.87	30.38	30.82	2,516,018	+0.32(+1.04%)
Jan 08, 2020	29.96	30.51	29.96	30.51	1,798,841	+0.48(+1.61%)
Jan 07, 2020	30.24	30.39	29.98	30.02	3,508,062	-0.35(-1.16%)
Jan 06, 2020	29.87	30.38	29.78	30.38	3,461,131	+0.56(+1.87%)
Jan 03, 2020	29.76	29.94	29.66	29.82	1,411,978	-0.18(-0.60%)
Jan 02, 2020	29.91	30.21	29.80	30.00	3,173,844	+0.09(+0.30%)
Dec 31, 2019	30.02	30.21	29.61	29.91	2,425,904	-0.08(-0.28%)
Dec 30, 2019	30.02	30.16	29.90	29.99	4,109,291	+0.01(+0.02%)
Dec 27, 2019	30.24	30.24	29.94	29.98	2,196,475	-0.17(-0.55%)
Dec 26, 2019	30.09	30.29	29.95	30.15	2,651,668	+0.05(+0.16%)
Dec 24, 2019	30.00	30.14	29.98	30.10	458,421	+0.10(+0.34%)
Dec 23, 2019	30.07	30.24	29.91	30.00	2,890,053	-0.10(-0.34%)
Dec 20, 2019	30.23	30.36	30.00	30.10	5,379,014	-0.01(-0.05%)
Dec 19, 2019	30.03	30.49	30.02	30.11	1,773,154	+0.02(+0.07%)
Dec 18, 2019	30.42	30.44	30.08	30.09	1,917,192	-0.28(-0.91%)
Dec 17, 2019	30.11	30.41	29.94	30.37	1,385,248	+0.22(+0.73%)
Dec 16, 2019	30.29	30.43	30.11	30.15	2,042,584	-0.02(-0.07%)
Dec 13, 2019	29.70	30.19	29.65	30.17	2,526,034	+0.37(+1.23%)
Dec 12, 2019	29.41	29.90	29.34	29.80	1,917,720	+0.30(+1.00%)
Dec 11, 2019	29.31	29.54	29.16	29.51	997,932	+0.14(+0.47%)
Dec 10, 2019	29.19	29.40	28.85	29.37	1,455,876	+0.23(+0.80%)
Dec 09, 2019	29.49	29.65	29.13	29.14	2,072,868	-0.52(-1.74%)
Dec 06, 2019	29.34	29.76	29.34	29.65	4,067,456	+0.48(+1.65%)
Dec 05, 2019	29.19	29.30	29.05	29.17	2,320,770	+0.06(+0.21%)
Dec 04, 2019	28.91	29.22	28.79	29.11	2,912,583	+0.17(+0.60%)
Dec 03, 2019	29.03	29.21	28.92	28.94	3,424,058	-0.45(-1.52%)
Dec 02, 2019	30.11	30.20	29.32	29.38	2,137,250	-0.69(-2.29%)
Nov 29, 2019	30.42	30.52	30.01	30.07	1,609,916	-0.37(-1.20%)
Nov 27, 2019	30.29	30.70	30.09	30.44	3,095,801	+0.25(+0.84%)
Nov 26, 2019	30.41	30.54	30.18	30.18	5,539,596	-0.36(-1.19%)
Nov 25, 2019	29.88	30.68	29.85	30.55	5,734,051	+0.91(+3.06%)
Nov 22, 2019	29.17	29.74	29.07	29.64	2,427,213	+0.45(+1.56%)
Nov 21, 2019	29.98	30.10	29.12	29.19	4,326,216	-0.92(-3.06%)
Nov 20, 2019	30.90	31.02	29.76	30.11	5,300,779	-0.93(-2.99%)
Nov 19, 2019	30.31	31.43	30.13	31.04	5,878,347	+0.81(+2.69%)
Nov 18, 2019	30.09	30.24	29.82	30.22	4,579,323	+0.19(+0.64%)
Nov 15, 2019	29.94	30.20	29.78	30.03	2,678,133	+0.24(+0.81%)
Nov 14, 2019	29.78	29.89	29.62	29.79	4,337,268	+0.05(+0.16%)
Nov 13, 2019	29.38	29.85	29.24	29.74	4,249,299	+0.32(+1.10%)
Nov 12, 2019	29.44	29.53	29.24	29.42	5,110,107	-0.04(-0.14%)
Nov 11, 2019	29.56	29.71	29.41	29.46	1,119,806	-0.11(-0.37%)
Nov 08, 2019	29.78	30.04	29.56	29.57	2,747,478	-0.23(-0.78%)
Nov 07, 2019	29.85	29.93	29.67	29.81	4,381,175	+0.08(+0.28%)
Nov 06, 2019	29.98	30.04	29.61	29.72	4,156,387	-0.21(-0.71%)
Nov 05, 2019	29.54	30.02	29.54	29.94	2,678,908	+0.41(+1.37%)
Nov 04, 2019	29.77	29.92	29.39	29.53	4,580,364	-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.