Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	33.99	34.01	33.33	33.44	814,400	-0.60(-1.76%)
Jan 30, 2020	33.74	34.07	33.62	34.04	643,270	+0.09(+0.27%)
Jan 29, 2020	34.14	34.15	33.92	33.95	557,289	-0.02(-0.06%)
Jan 28, 2020	33.84	34.06	33.72	33.97	556,766	+0.35(+1.04%)
Jan 27, 2020	33.77	33.78	33.50	33.62	845,260	-0.54(-1.58%)
Jan 24, 2020	34.58	34.58	34.01	34.16	793,600	-0.33(-0.96%)
Jan 23, 2020	34.41	34.49	34.23	34.49	752,253	+0.04(+0.12%)
Jan 22, 2020	34.54	34.60	34.42	34.45	773,053	+0.02(+0.06%)
Jan 21, 2020	34.45	34.52	34.38	34.43	1,067,215	-0.08(-0.23%)
Jan 17, 2020	34.50	34.52	34.40	34.51	669,500	+0.12(+0.35%)
Jan 16, 2020	34.30	34.39	34.24	34.39	830,198	+0.28(+0.82%)
Jan 15, 2020	34.04	34.19	34.01	34.11	850,113	+0.07(+0.21%)
Jan 14, 2020	34.12	34.15	33.98	34.04	925,446	-0.05(-0.15%)
Jan 13, 2020	34.02	34.09	33.88	34.09	640,588	+0.25(+0.74%)
Jan 10, 2020	34.04	34.06	33.80	33.84	730,100	-0.10(-0.29%)
Jan 09, 2020	33.96	33.96	33.83	33.94	739,193	+0.23(+0.68%)
Jan 08, 2020	33.54	33.86	33.54	33.71	675,065	+0.18(+0.54%)
Jan 07, 2020	33.56	33.63	33.49	33.53	683,238	-0.12(-0.34%)
Jan 06, 2020	33.26	33.65	33.26	33.65	835,657	+0.10(+0.30%)
Jan 03, 2020	33.36	33.64	33.36	33.55	682,600	-0.20(-0.59%)
Jan 02, 2020	33.71	33.76	33.53	33.74	527,291	+0.28(+0.85%)
Dec 31, 2019	33.36	33.49	33.28	33.46	874,800	+0.09(+0.27%)
Dec 30, 2019	33.58	33.58	33.33	33.37	732,562	-0.19(-0.57%)
Dec 27, 2019	33.79	33.79	33.50	33.56	483,100	+0.00(+0.00%)
Dec 26, 2019	33.56	33.56	33.45	33.56	238,182	+0.16(+0.48%)
Dec 24, 2019	33.45	33.45	33.36	33.40	197,400	-0.36(-1.07%)
Dec 23, 2019	33.98	33.98	33.74	33.76	474,861	+0.01(+0.03%)
Dec 20, 2019	33.73	33.82	33.68	33.75	438,600	+0.18(+0.54%)
Dec 19, 2019	33.44	33.58	33.44	33.57	475,837	+0.14(+0.42%)
Dec 18, 2019	33.50	33.50	33.42	33.43	366,182	-0.01(-0.01%)
Dec 17, 2019	33.51	33.51	33.43	33.44	739,709	+0.01(+0.01%)
Dec 16, 2019	33.40	33.49	33.37	33.43	439,592	+0.23(+0.69%)
Dec 13, 2019	33.17	33.33	33.06	33.20	630,000	+0.02(+0.06%)
Dec 12, 2019	32.89	33.26	32.86	33.18	845,551	+0.29(+0.87%)
Dec 11, 2019	32.88	32.92	32.81	32.89	761,595	+0.08(+0.25%)
Dec 10, 2019	32.83	32.90	32.73	32.81	617,765	-0.03(-0.09%)
Dec 09, 2019	32.93	32.97	32.84	32.84	488,174	-0.09(-0.29%)
Dec 06, 2019	32.84	32.99	32.84	32.94	586,800	+0.30(+0.90%)
Dec 05, 2019	32.67	32.67	32.50	32.64	609,836	+0.05(+0.15%)
Dec 04, 2019	32.51	32.65	32.48	32.59	452,334	+0.22(+0.68%)
Dec 03, 2019	32.31	32.39	32.14	32.37	660,746	-0.23(-0.71%)
Dec 02, 2019	32.94	32.94	32.55	32.60	607,026	-0.30(-0.91%)
Nov 29, 2019	32.98	32.98	32.86	32.90	315,700	-0.10(-0.30%)
Nov 27, 2019	32.95	33.01	32.89	33.00	314,800	+0.14(+0.43%)
Nov 26, 2019	32.82	32.88	32.76	32.86	419,570	+0.08(+0.24%)
Nov 25, 2019	32.64	32.78	32.64	32.78	354,068	+0.24(+0.74%)
Nov 22, 2019	32.57	32.57	32.42	32.54	466,000	+0.07(+0.22%)
Nov 21, 2019	32.55	32.55	32.38	32.47	248,623	-0.04(-0.12%)
Nov 20, 2019	32.54	32.62	32.34	32.51	743,347	-0.13(-0.40%)
Nov 19, 2019	32.76	32.76	32.56	32.64	575,083	-0.01(-0.02%)
Nov 18, 2019	32.63	32.68	32.55	32.65	515,649	+0.03(+0.08%)
Nov 15, 2019	32.51	32.62	32.47	32.62	508,400	+0.23(+0.71%)
Nov 14, 2019	32.30	32.40	32.25	32.39	988,592	+0.04(+0.12%)
Nov 13, 2019	32.24	32.39	32.19	32.35	555,214	+0.02(+0.06%)
Nov 12, 2019	32.36	32.43	32.25	32.33	419,706	+0.06(+0.19%)
Nov 11, 2019	32.20	32.28	32.16	32.27	230,010	-0.05(-0.15%)
Nov 08, 2019	32.24	32.32	32.14	32.32	382,100	+0.08(+0.23%)
Nov 07, 2019	32.36	32.38	32.20	32.24	609,413	+0.10(+0.33%)
Nov 06, 2019	32.17	32.17	32.04	32.14	559,394	+0.01(+0.03%)
Nov 05, 2019	32.19	32.22	32.09	32.13	759,248	-0.03(-0.08%)
Nov 04, 2019	32.24	32.33	32.12	32.16	499,630	+0.12(+0.38%)

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.