Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	33.10	33.24	32.81	33.03	444,692	-0.22(-0.67%)
Jan 30, 2020	32.97	34.02	32.91	33.25	105,231	+0.15(+0.44%)
Jan 29, 2020	33.27	33.75	32.90	33.11	222,880	-0.17(-0.50%)
Jan 28, 2020	33.33	34.17	33.22	33.27	301,033	+0.05(+0.15%)
Jan 27, 2020	33.10	33.51	31.91	33.22	500,316	-1.88(-5.35%)
Jan 24, 2020	36.06	36.30	34.79	35.10	279,923	-0.78(-2.17%)
Jan 23, 2020	36.01	36.05	35.42	35.88	101,381	-0.98(-2.67%)
Jan 22, 2020	36.47	37.01	36.34	36.87	181,906	+0.75(+2.08%)
Jan 21, 2020	35.90	36.51	35.67	36.12	167,788	-0.81(-2.19%)
Jan 17, 2020	38.79	39.11	36.84	36.92	227,841	-1.74(-4.51%)
Jan 16, 2020	38.20	38.92	38.07	38.67	365,180	+0.95(+2.53%)
Jan 15, 2020	37.41	38.40	36.68	37.71	228,949	+0.06(+0.16%)
Jan 14, 2020	37.96	38.13	36.91	37.65	362,064	-0.55(-1.45%)
Jan 13, 2020	37.33	38.29	37.31	38.21	157,033	+1.12(+3.02%)
Jan 10, 2020	37.14	37.44	36.94	37.09	79,816	-0.05(-0.13%)
Jan 09, 2020	37.48	37.82	36.68	37.14	165,785	-0.13(-0.34%)
Jan 08, 2020	36.49	37.55	36.31	37.26	153,006	+0.66(+1.81%)
Jan 07, 2020	35.73	37.43	35.73	36.60	333,398	+0.93(+2.62%)
Jan 06, 2020	35.39	35.86	35.05	35.67	90,125	+0.20(+0.58%)
Jan 03, 2020	36.49	36.84	35.46	35.46	186,855	-1.85(-4.96%)
Jan 02, 2020	34.84	37.44	34.84	37.31	309,290	+2.88(+8.37%)
Dec 31, 2019	34.28	35.04	34.28	34.43	106,730	-0.03(-0.08%)
Dec 30, 2019	34.65	34.92	34.34	34.46	94,677	-0.10(-0.28%)
Dec 27, 2019	35.19	35.42	34.36	34.56	117,927	-0.39(-1.11%)
Dec 26, 2019	34.07	35.33	34.07	34.95	120,551	+0.88(+2.57%)
Dec 24, 2019	33.94	34.56	33.58	34.07	57,114	+0.08(+0.23%)
Dec 23, 2019	33.93	34.07	33.57	33.99	166,861	+0.29(+0.87%)
Dec 20, 2019	34.46	34.51	33.55	33.70	381,106	-0.68(-1.98%)
Dec 19, 2019	33.73	34.42	33.54	34.38	189,904	+0.47(+1.38%)
Dec 18, 2019	34.23	34.36	33.50	33.92	419,505	-0.42(-1.22%)
Dec 17, 2019	33.68	34.41	33.59	34.33	354,012	+0.61(+1.82%)
Dec 16, 2019	32.46	33.82	32.17	33.72	465,442	+1.50(+4.65%)
Dec 13, 2019	30.58	32.51	30.29	32.22	643,771	+1.51(+4.91%)
Dec 12, 2019	29.25	31.34	28.92	30.71	728,765	+1.57(+5.38%)
Dec 11, 2019	28.42	29.30	28.31	29.15	170,174	+0.88(+3.10%)
Dec 10, 2019	28.32	28.47	27.78	28.27	227,605	+0.09(+0.31%)
Dec 09, 2019	28.00	28.62	28.00	28.18	142,748	+0.00(+0.00%)
Dec 06, 2019	28.04	28.62	27.96	28.18	104,675	+0.43(+1.54%)
Dec 05, 2019	27.98	27.98	27.22	27.75	127,013	-0.10(-0.35%)
Dec 04, 2019	28.31	28.50	27.76	27.85	128,270	-0.44(-1.55%)
Dec 03, 2019	28.01	28.33	27.36	28.29	123,944	-0.18(-0.65%)
Dec 02, 2019	28.58	28.88	28.11	28.47	129,673	+0.11(+0.38%)
Nov 29, 2019	28.27	28.66	27.97	28.37	98,923	-0.25(-0.88%)
Nov 27, 2019	28.91	29.06	28.06	28.62	164,769	-0.44(-1.51%)
Nov 26, 2019	29.93	29.97	28.87	29.06	402,899	-0.97(-3.24%)
Nov 25, 2019	28.25	30.05	28.23	30.03	557,009	+2.02(+7.19%)
Nov 22, 2019	27.82	28.27	27.58	28.02	204,318	+0.26(+0.95%)
Nov 21, 2019	27.35	27.84	27.17	27.75	179,314	+0.30(+1.10%)
Nov 20, 2019	27.47	27.88	26.91	27.45	219,062	-0.09(-0.32%)
Nov 19, 2019	27.78	28.05	27.42	27.54	313,606	+0.20(+0.75%)
Nov 18, 2019	27.64	27.96	26.65	27.34	281,893	-0.30(-1.09%)
Nov 15, 2019	28.38	28.81	27.48	27.64	351,110	-0.52(-1.83%)
Nov 14, 2019	28.32	28.64	27.95	28.15	408,467	-0.28(-0.99%)
Nov 13, 2019	30.04	30.04	28.20	28.44	351,823	-2.04(-6.71%)
Nov 12, 2019	31.83	32.18	30.35	30.48	301,777	-1.54(-4.80%)
Nov 11, 2019	31.81	32.34	31.30	32.02	187,538	-0.26(-0.81%)
Nov 08, 2019	32.22	32.49	31.99	32.28	308,891	+0.03(+0.09%)
Nov 07, 2019	31.54	32.62	31.54	32.25	252,954	+0.88(+2.79%)
Nov 06, 2019	31.39	31.54	31.05	31.38	412,696	-0.04(-0.12%)
Nov 05, 2019	31.61	31.81	31.12	31.41	442,481	-0.14(-0.43%)
Nov 04, 2019	30.47	31.80	30.47	31.55	434,492	+1.08(+3.55%)

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.