Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	32.40	32.40	32.10	32.10	9,387	-0.70(-2.14%)
Jan 30, 2020	32.54	32.80	32.36	32.80	39,745	+0.11(+0.35%)
Jan 29, 2020	33.13	33.13	32.69	32.69	25,515	-0.30(-0.91%)
Jan 28, 2020	32.98	33.05	32.98	32.99	2,228	+0.37(+1.14%)
Jan 27, 2020	32.60	32.70	32.53	32.62	11,879	-0.70(-2.09%)
Jan 24, 2020	33.51	33.51	33.18	33.32	23,750	-0.56(-1.64%)
Jan 23, 2020	33.71	33.94	33.58	33.87	4,018	-0.09(-0.27%)
Jan 22, 2020	34.24	34.24	33.96	33.96	1,115	-0.01(-0.04%)
Jan 21, 2020	34.10	34.10	33.98	33.98	10,134	-0.32(-0.95%)
Jan 17, 2020	34.40	34.40	34.25	34.30	6,898	+0.08(+0.23%)
Jan 16, 2020	34.14	34.23	34.14	34.23	20,484	+0.28(+0.83%)
Jan 15, 2020	33.99	34.07	33.91	33.94	6,621	-0.16(-0.47%)
Jan 14, 2020	34.03	34.25	34.03	34.10	6,114	+0.05(+0.14%)
Jan 13, 2020	34.14	34.14	33.98	34.06	7,413	+0.04(+0.12%)
Jan 10, 2020	34.11	34.18	34.02	34.02	21,601	-0.15(-0.44%)
Jan 09, 2020	34.04	34.17	34.04	34.17	83,579	+0.11(+0.32%)
Jan 08, 2020	34.06	34.18	33.94	34.06	23,925	+0.04(+0.11%)
Jan 07, 2020	33.86	34.05	33.86	34.02	15,744	-0.00(-0.01%)
Jan 06, 2020	33.69	34.05	33.69	34.03	7,525	-0.01(-0.02%)
Jan 03, 2020	34.05	34.12	34.01	34.03	52,024	-0.41(-1.19%)
Jan 02, 2020	34.59	34.59	34.23	34.44	8,183	+0.24(+0.70%)
Dec 31, 2019	34.14	34.25	34.14	34.20	6,785	+0.11(+0.33%)
Dec 30, 2019	34.27	34.29	34.09	34.09	7,487	-0.16(-0.45%)
Dec 27, 2019	34.34	34.34	34.24	34.24	9,952	-0.08(-0.24%)
Dec 26, 2019	34.26	34.40	34.26	34.33	5,954	+0.08(+0.23%)
Dec 24, 2019	34.42	34.42	34.24	34.25	3,053	-0.01(-0.02%)
Dec 23, 2019	34.24	34.30	34.24	34.26	2,410	-0.00(-0.01%)
Dec 20, 2019	34.31	34.31	34.24	34.26	4,551	+0.20(+0.59%)
Dec 19, 2019	34.24	34.24	34.06	34.06	16,140	+0.01(+0.03%)
Dec 18, 2019	34.01	34.10	34.01	34.05	2,654	+0.00(+0.00%)
Dec 17, 2019	34.16	34.16	34.04	34.05	15,009	+0.09(+0.25%)
Dec 16, 2019	33.82	34.09	33.82	33.96	7,883	+0.32(+0.96%)
Dec 13, 2019	34.00	34.03	33.59	33.64	12,402	-0.29(-0.86%)
Dec 12, 2019	33.40	33.95	33.40	33.93	17,504	+0.68(+2.05%)
Dec 11, 2019	33.32	33.32	33.21	33.25	6,170	+0.05(+0.15%)
Dec 10, 2019	33.34	33.34	33.11	33.20	13,120	-0.08(-0.25%)
Dec 09, 2019	33.43	33.43	33.28	33.28	18,935	-0.12(-0.35%)
Dec 06, 2019	33.37	33.49	33.37	33.40	20,936	+0.42(+1.28%)
Dec 05, 2019	32.95	33.04	32.92	32.98	31,257	+0.04(+0.14%)
Dec 04, 2019	32.91	33.05	32.86	32.93	43,981	+0.28(+0.87%)
Dec 03, 2019	32.66	32.66	32.47	32.65	18,137	-0.48(-1.44%)
Dec 02, 2019	33.32	33.32	33.12	33.12	3,471	-0.19(-0.58%)
Nov 29, 2019	33.43	33.43	33.32	33.32	1,137	-0.15(-0.45%)
Nov 27, 2019	33.48	33.48	33.39	33.47	6,258	+0.13(+0.38%)
Nov 26, 2019	33.60	33.60	33.25	33.34	12,345	-0.14(-0.43%)
Nov 25, 2019	33.47	33.49	33.31	33.49	3,988	+0.27(+0.82%)
Nov 22, 2019	33.16	33.29	33.10	33.21	13,995	+0.21(+0.64%)
Nov 21, 2019	33.06	33.07	32.88	33.00	7,615	+0.07(+0.22%)
Nov 20, 2019	32.98	33.03	32.78	32.93	17,519	-0.21(-0.63%)
Nov 19, 2019	33.54	33.54	33.09	33.14	5,970	-0.22(-0.67%)
Nov 18, 2019	33.22	33.36	33.22	33.36	10,678	+0.03(+0.09%)
Nov 15, 2019	33.23	33.36	33.15	33.33	16,271	+0.28(+0.85%)
Nov 14, 2019	33.13	33.13	32.98	33.05	3,306	+0.04(+0.12%)
Nov 13, 2019	33.25	33.25	33.01	33.01	7,235	-0.28(-0.84%)
Nov 12, 2019	33.40	33.43	33.29	33.29	12,599	+0.04(+0.13%)
Nov 11, 2019	33.33	33.33	33.23	33.25	3,109	-0.08(-0.24%)
Nov 08, 2019	33.11	33.34	33.08	33.33	61,444	+0.10(+0.31%)
Nov 07, 2019	33.37	33.48	33.22	33.22	34,107	+0.31(+0.94%)
Nov 06, 2019	32.97	32.97	32.85	32.91	1,827	-0.10(-0.30%)
Nov 05, 2019	32.98	33.24	32.97	33.02	9,297	+0.15(+0.45%)
Nov 04, 2019	32.78	32.87	32.62	32.87	12,907	+0.52(+1.61%)

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.