Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	30.57	30.64	30.27	30.49	3,820,713	-0.26(-0.84%)
Jan 30, 2020	30.72	31.04	30.57	30.75	4,144,350	-0.18(-0.58%)
Jan 29, 2020	31.39	31.52	30.91	30.93	2,066,340	-0.40(-1.28%)
Jan 28, 2020	30.74	31.37	30.68	31.33	1,897,464	+0.75(+2.45%)
Jan 27, 2020	31.12	31.17	30.57	30.58	3,068,679	-1.05(-3.32%)
Jan 24, 2020	32.19	32.30	31.55	31.63	2,460,673	-0.76(-2.36%)
Jan 23, 2020	32.65	32.69	32.10	32.39	2,097,712	-0.43(-1.31%)
Jan 22, 2020	33.37	33.39	32.73	32.82	2,175,266	-0.47(-1.42%)
Jan 21, 2020	33.47	33.57	33.07	33.29	2,125,498	-0.19(-0.55%)
Jan 17, 2020	33.74	33.77	33.31	33.48	2,837,956	-0.17(-0.51%)
Jan 16, 2020	34.33	34.35	33.58	33.65	3,143,346	-0.59(-1.73%)
Jan 15, 2020	34.47	34.71	34.07	34.24	1,894,026	-0.29(-0.85%)
Jan 14, 2020	34.19	34.63	34.16	34.54	1,699,383	+0.26(+0.77%)
Jan 13, 2020	33.81	34.30	33.64	34.27	1,716,841	+0.55(+1.63%)
Jan 10, 2020	33.98	33.99	33.43	33.72	1,791,222	-0.30(-0.88%)
Jan 09, 2020	34.07	34.28	33.64	34.02	1,460,455	-0.07(-0.21%)
Jan 08, 2020	33.97	34.22	33.82	34.09	2,345,970	-0.01(-0.04%)
Jan 07, 2020	33.82	34.18	33.68	34.11	1,656,818	+0.33(+0.97%)
Jan 06, 2020	33.34	33.82	33.14	33.78	2,182,997	+0.31(+0.94%)
Jan 03, 2020	33.57	33.86	33.43	33.47	1,295,923	-0.34(-1.01%)
Jan 02, 2020	34.56	34.57	33.77	33.81	1,406,499	-0.41(-1.21%)
Dec 31, 2019	33.89	34.27	33.71	34.22	1,479,875	+0.39(+1.14%)
Dec 30, 2019	34.10	34.28	33.79	33.84	1,419,247	+0.22(+0.65%)
Dec 27, 2019	34.21	34.37	33.58	33.62	1,739,169	-0.57(-1.66%)
Dec 26, 2019	34.12	34.37	34.03	34.19	1,366,082	+0.17(+0.49%)
Dec 24, 2019	33.91	34.16	33.91	34.02	701,476	+0.05(+0.14%)
Dec 23, 2019	34.04	34.19	33.85	33.97	1,652,465	-0.10(-0.29%)
Dec 20, 2019	33.65	34.22	33.63	34.07	1,497,665	+0.30(+0.89%)
Dec 19, 2019	33.90	34.41	33.68	33.77	1,421,823	-0.19(-0.56%)
Dec 18, 2019	33.89	34.09	33.63	33.96	2,300,565	+0.06(+0.16%)
Dec 17, 2019	33.90	34.04	33.70	33.90	1,271,264	+0.03(+0.10%)
Dec 16, 2019	33.55	34.18	33.49	33.86	1,724,271	+0.58(+1.74%)
Dec 13, 2019	32.86	33.33	32.70	33.28	1,876,374	+0.50(+1.54%)
Dec 12, 2019	32.41	33.01	32.22	32.78	2,274,532	+0.37(+1.14%)
Dec 11, 2019	32.33	32.52	32.23	32.41	4,755,358	+0.01(+0.02%)
Dec 10, 2019	32.71	32.75	32.35	32.40	1,481,913	-0.41(-1.24%)
Dec 09, 2019	32.63	32.91	32.53	32.81	1,447,141	+0.12(+0.36%)
Dec 06, 2019	32.40	32.98	32.40	32.69	1,154,295	+0.34(+1.06%)
Dec 05, 2019	32.72	32.85	32.33	32.35	1,232,615	-0.26(-0.79%)
Dec 04, 2019	32.53	32.88	32.42	32.61	1,643,135	+0.29(+0.89%)
Dec 03, 2019	32.27	32.45	32.03	32.32	2,121,244	-0.14(-0.43%)
Dec 02, 2019	33.24	33.24	32.42	32.46	1,576,376	-0.68(-2.07%)
Nov 29, 2019	33.07	33.27	32.93	33.14	613,487	+0.21(+0.64%)
Nov 27, 2019	32.77	32.98	32.68	32.93	940,834	+0.15(+0.47%)
Nov 26, 2019	33.18	33.40	32.71	32.78	1,557,074	-0.36(-1.10%)
Nov 25, 2019	32.81	33.16	32.77	33.14	3,999,553	+0.59(+1.83%)
Nov 22, 2019	32.63	32.69	32.37	32.55	1,211,237	+0.01(+0.04%)
Nov 21, 2019	32.66	32.78	32.27	32.54	1,640,629	-0.12(-0.36%)
Nov 20, 2019	33.18	33.19	32.63	32.66	1,271,639	-0.66(-1.99%)
Nov 19, 2019	33.51	33.51	33.07	33.32	1,305,782	-0.15(-0.44%)
Nov 18, 2019	34.33	34.46	33.45	33.47	1,663,683	-1.04(-3.02%)
Nov 15, 2019	34.50	34.79	34.47	34.51	931,820	+0.04(+0.12%)
Nov 14, 2019	34.30	34.74	34.21	34.47	2,275,453	-0.10(-0.28%)
Nov 13, 2019	34.04	34.63	33.85	34.56	1,913,415	+0.36(+1.06%)
Nov 12, 2019	33.85	34.21	33.81	34.20	1,179,709	+0.31(+0.91%)
Nov 11, 2019	34.09	34.19	33.87	33.89	875,733	-0.43(-1.26%)
Nov 08, 2019	34.30	34.39	34.12	34.33	967,015	-0.14(-0.41%)
Nov 07, 2019	34.49	34.62	34.20	34.47	1,715,200	+0.16(+0.47%)
Nov 06, 2019	34.62	34.87	34.02	34.30	1,735,617	-0.48(-1.37%)
Nov 05, 2019	33.63	35.49	33.56	34.78	2,936,485	+0.38(+1.12%)
Nov 04, 2019	33.94	34.51	33.94	34.40	1,984,554	+0.65(+1.93%)

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.