Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	30.46	30.53	30.15	30.28	13,600	-0.64(-2.07%)
Jan 30, 2020	30.71	30.92	30.55	30.92	11,996	-0.15(-0.50%)
Jan 29, 2020	31.13	31.13	31.00	31.07	5,526	+0.02(+0.05%)
Jan 28, 2020	30.97	31.06	30.75	31.06	9,944	+0.36(+1.17%)
Jan 27, 2020	30.42	30.85	30.28	30.70	26,771	-0.71(-2.28%)
Jan 24, 2020	31.71	31.71	31.41	31.41	29,100	-0.41(-1.30%)
Jan 23, 2020	31.97	32.00	31.45	31.83	25,257	-0.32(-0.98%)
Jan 22, 2020	32.17	32.20	32.09	32.15	6,560	+0.05(+0.14%)
Jan 21, 2020	32.19	32.27	32.07	32.10	13,046	-0.60(-1.85%)
Jan 17, 2020	32.81	32.81	32.65	32.70	11,300	+0.12(+0.36%)
Jan 16, 2020	32.48	32.61	32.48	32.59	2,658	+0.14(+0.42%)
Jan 15, 2020	32.49	32.55	32.45	32.45	9,222	-0.30(-0.91%)
Jan 14, 2020	32.59	32.79	32.46	32.75	15,265	+0.13(+0.39%)
Jan 13, 2020	32.44	32.64	32.39	32.62	16,767	+0.17(+0.53%)
Jan 10, 2020	32.55	32.60	32.42	32.45	22,600	-0.07(-0.22%)
Jan 09, 2020	32.58	32.67	32.34	32.52	36,704	+0.22(+0.68%)
Jan 08, 2020	32.15	32.50	32.15	32.30	44,121	+0.18(+0.56%)
Jan 07, 2020	32.14	32.25	32.09	32.12	10,181	-0.11(-0.34%)
Jan 06, 2020	32.06	32.42	32.05	32.23	23,111	+0.07(+0.23%)
Jan 03, 2020	32.13	32.32	32.02	32.16	13,400	-0.38(-1.15%)
Jan 02, 2020	32.38	32.53	32.37	32.53	22,336	+0.48(+1.48%)
Dec 31, 2019	32.03	32.11	31.79	32.05	13,000	+0.09(+0.27%)
Dec 30, 2019	32.30	32.30	31.96	31.97	101,174	-0.16(-0.51%)
Dec 27, 2019	32.09	32.24	32.09	32.13	16,600	+0.10(+0.32%)
Dec 26, 2019	31.96	32.12	31.93	32.03	29,308	+0.23(+0.71%)
Dec 24, 2019	31.81	31.89	31.80	31.80	6,100	-0.13(-0.40%)
Dec 23, 2019	31.91	32.14	31.66	31.93	20,978	-1.20(-3.62%)
Dec 20, 2019	33.21	33.21	33.01	33.13	7,500	+0.07(+0.21%)
Dec 19, 2019	32.98	33.13	32.98	33.06	9,315	+0.07(+0.21%)
Dec 18, 2019	33.02	33.07	32.90	32.99	18,868	+0.11(+0.34%)
Dec 17, 2019	32.93	33.00	32.87	32.88	6,513	-0.12(-0.36%)
Dec 16, 2019	32.96	33.14	32.93	33.00	14,522	+0.31(+0.95%)
Dec 13, 2019	32.52	32.82	32.50	32.69	23,900	+0.16(+0.49%)
Dec 12, 2019	32.35	32.57	32.23	32.53	75,532	+0.30(+0.93%)
Dec 11, 2019	32.10	32.26	32.08	32.23	14,513	+0.23(+0.72%)
Dec 10, 2019	32.08	32.08	32.00	32.00	12,008	-0.11(-0.34%)
Dec 09, 2019	32.20	32.20	32.11	32.11	89,023	-0.08(-0.24%)
Dec 06, 2019	32.20	32.23	32.13	32.19	2,800	+0.30(+0.93%)
Dec 05, 2019	31.86	31.96	31.85	31.89	10,632	-0.06(-0.19%)
Dec 04, 2019	31.87	31.96	31.86	31.95	5,422	+0.28(+0.90%)
Dec 03, 2019	31.45	31.67	31.45	31.67	520,925	-0.14(-0.43%)
Dec 02, 2019	31.90	31.92	31.71	31.80	5,363	-0.20(-0.62%)
Nov 29, 2019	32.01	32.07	32.00	32.00	1,200	-0.24(-0.75%)
Nov 27, 2019	32.13	32.27	32.13	32.24	2,500	+0.08(+0.24%)
Nov 26, 2019	32.20	32.21	32.09	32.16	4,731	-0.04(-0.11%)
Nov 25, 2019	32.09	32.25	32.09	32.20	2,293	+0.30(+0.93%)
Nov 22, 2019	31.88	31.91	31.85	31.90	2,200	+0.03(+0.09%)
Nov 21, 2019	31.90	31.90	31.81	31.87	3,679	-0.03(-0.08%)
Nov 20, 2019	31.95	31.98	31.85	31.90	1,748	-0.17(-0.53%)
Nov 19, 2019	32.08	32.14	32.03	32.07	4,406	+0.11(+0.35%)
Nov 18, 2019	31.88	32.04	31.88	31.95	4,359	+0.04(+0.13%)
Nov 15, 2019	31.89	31.96	31.89	31.91	2,700	+0.10(+0.33%)
Nov 14, 2019	31.82	31.82	31.78	31.81	711	-0.08(-0.24%)
Nov 13, 2019	31.76	31.91	31.76	31.89	4,491	-0.11(-0.33%)
Nov 12, 2019	32.10	32.24	31.99	31.99	3,192	-0.06(-0.18%)
Nov 11, 2019	31.96	32.09	31.94	32.05	5,108	-0.11(-0.33%)
Nov 08, 2019	32.17	32.21	32.05	32.16	48,200	-0.11(-0.34%)
Nov 07, 2019	32.28	32.37	32.23	32.27	5,842	+0.12(+0.36%)
Nov 06, 2019	32.19	32.19	32.10	32.15	2,502	+0.01(+0.02%)
Nov 05, 2019	32.08	32.23	32.04	32.14	5,659	+0.09(+0.29%)
Nov 04, 2019	31.98	32.17	31.98	32.05	1,412	+0.28(+0.90%)

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.