Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	32.01	32.04	31.60	31.80	322,558	-0.37(-1.14%)
Jan 30, 2020	31.93	32.38	31.84	32.17	338,919	+0.04(+0.12%)
Jan 29, 2020	31.98	32.68	31.88	32.13	390,516	+0.31(+0.98%)
Jan 28, 2020	31.50	31.94	31.49	31.82	437,336	+0.43(+1.38%)
Jan 27, 2020	31.66	31.85	31.07	31.39	410,705	-0.56(-1.74%)
Jan 24, 2020	32.02	32.30	31.73	31.94	366,775	-0.03(-0.09%)
Jan 23, 2020	32.03	32.12	31.70	31.97	300,000	+0.01(+0.03%)
Jan 22, 2020	31.87	32.20	31.78	31.96	487,573	+0.15(+0.47%)
Jan 21, 2020	31.78	32.06	31.59	31.81	284,036	+0.03(+0.09%)
Jan 17, 2020	32.20	32.26	31.76	31.78	266,041	-0.25(-0.77%)
Jan 16, 2020	32.11	32.51	31.91	32.03	487,394	-0.01(-0.03%)
Jan 15, 2020	32.13	32.24	31.75	32.04	677,867	-0.10(-0.32%)
Jan 14, 2020	32.11	32.37	31.73	32.14	744,105	+0.03(+0.09%)
Jan 13, 2020	32.06	32.28	31.82	32.11	522,886	+0.06(+0.18%)
Jan 10, 2020	31.84	32.19	31.57	32.06	358,292	+0.29(+0.92%)
Jan 09, 2020	31.69	32.17	31.52	31.76	366,676	+0.51(+1.63%)
Jan 08, 2020	31.12	31.57	31.12	31.25	256,245	+0.07(+0.21%)
Jan 07, 2020	32.08	32.13	31.17	31.19	254,510	-0.96(-2.99%)
Jan 06, 2020	31.83	32.27	31.66	32.15	362,665	+0.22(+0.68%)
Jan 03, 2020	31.26	32.03	31.19	31.93	252,363	+0.41(+1.29%)
Jan 02, 2020	32.10	32.23	31.30	31.53	420,159	-0.58(-1.79%)
Dec 31, 2019	31.53	32.48	31.53	32.10	311,425	+0.57(+1.79%)
Dec 30, 2019	31.97	32.02	31.51	31.54	189,425	-0.47(-1.47%)
Dec 27, 2019	31.45	32.10	31.23	32.01	232,853	+0.88(+2.82%)
Dec 26, 2019	31.57	31.85	30.92	31.13	303,393	-0.72(-2.25%)
Dec 24, 2019	31.30	31.94	31.16	31.85	108,898	+0.57(+1.81%)
Dec 23, 2019	32.46	32.57	31.19	31.28	304,893	-1.21(-3.72%)
Dec 20, 2019	32.01	32.74	32.01	32.49	548,307	+0.50(+1.56%)
Dec 19, 2019	31.84	32.07	31.64	31.99	486,606	+0.22(+0.68%)
Dec 18, 2019	32.33	32.33	31.50	31.77	306,949	-0.38(-1.17%)
Dec 17, 2019	32.06	32.56	32.06	32.15	274,596	+0.09(+0.29%)
Dec 16, 2019	31.69	32.25	31.65	32.06	156,594	+0.43(+1.37%)
Dec 13, 2019	31.69	32.01	31.49	31.62	204,117	-0.15(-0.47%)
Dec 12, 2019	31.67	32.21	31.57	31.77	216,317	+0.06(+0.18%)
Dec 11, 2019	31.63	31.88	31.53	31.72	149,096	+0.12(+0.39%)
Dec 10, 2019	31.62	31.80	31.27	31.59	283,905	-0.19(-0.59%)
Dec 09, 2019	31.76	31.91	31.32	31.78	507,402	-0.18(-0.56%)
Dec 06, 2019	32.19	32.26	31.91	31.96	190,545	+0.03(+0.09%)
Dec 05, 2019	31.90	32.35	31.67	31.93	414,146	+0.05(+0.15%)
Dec 04, 2019	31.89	32.08	31.74	31.89	178,728	+0.08(+0.27%)
Dec 03, 2019	31.77	31.98	31.54	31.80	175,286	-0.08(-0.27%)
Dec 02, 2019	32.39	32.47	31.67	31.89	300,085	-0.47(-1.46%)
Nov 29, 2019	32.24	32.70	32.24	32.36	90,766	-0.01(-0.03%)
Nov 27, 2019	32.32	32.47	31.96	32.37	240,487	+0.21(+0.64%)
Nov 26, 2019	31.82	32.58	31.82	32.16	289,641	+0.33(+1.04%)
Nov 25, 2019	31.44	32.04	31.40	31.83	341,870	+0.54(+1.72%)
Nov 22, 2019	31.18	31.44	30.85	31.29	173,897	+0.03(+0.09%)
Nov 21, 2019	31.65	31.76	31.26	31.26	237,224	-0.43(-1.37%)
Nov 20, 2019	31.82	32.76	31.34	31.70	567,594	-0.16(-0.50%)
Nov 19, 2019	30.63	32.11	30.42	31.86	836,892	+1.54(+5.07%)
Nov 18, 2019	30.08	30.37	29.99	30.32	271,361	+0.24(+0.78%)
Nov 15, 2019	30.19	30.28	29.92	30.08	287,249	+0.01(+0.03%)
Nov 14, 2019	29.96	30.33	29.85	30.07	263,105	+0.10(+0.35%)
Nov 13, 2019	29.19	29.98	29.18	29.97	505,426	+0.63(+2.15%)
Nov 12, 2019	28.94	29.40	28.94	29.34	484,935	+0.35(+1.20%)
Nov 11, 2019	29.08	29.29	28.86	28.99	368,024	+0.11(+0.39%)
Nov 08, 2019	28.98	29.08	28.67	28.88	718,652	-0.23(-0.77%)
Nov 07, 2019	29.31	29.62	28.94	29.11	708,210	-0.20(-0.67%)
Nov 06, 2019	28.68	29.55	28.60	29.30	623,850	+0.63(+2.19%)
Nov 05, 2019	28.07	28.76	28.05	28.67	616,494	+0.63(+2.24%)
Nov 04, 2019	29.26	29.41	27.66	28.05	660,045	-1.09(-3.74%)

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.