Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	34.02	34.03	33.36	33.72	734,500	-0.58(-1.69%)
Jan 30, 2020	33.66	34.31	33.57	34.30	392,643	+0.21(+0.62%)
Jan 29, 2020	34.55	34.55	34.02	34.09	336,364	-0.22(-0.64%)
Jan 28, 2020	34.09	34.47	33.94	34.31	392,986	+0.43(+1.27%)
Jan 27, 2020	33.74	34.22	33.60	33.88	488,424	-0.77(-2.22%)
Jan 24, 2020	35.36	35.36	34.38	34.65	419,000	-0.65(-1.84%)
Jan 23, 2020	35.14	35.40	34.67	35.30	433,059	+0.04(+0.11%)
Jan 22, 2020	35.12	35.55	35.12	35.26	339,414	+0.27(+0.77%)
Jan 21, 2020	35.49	35.49	34.88	34.99	507,315	-0.61(-1.71%)
Jan 17, 2020	35.87	35.87	35.32	35.60	523,600	-0.16(-0.45%)
Jan 16, 2020	35.26	35.83	35.15	35.76	569,270	+0.75(+2.14%)
Jan 15, 2020	34.48	35.35	34.40	35.01	606,836	+0.54(+1.57%)
Jan 14, 2020	34.50	34.74	34.19	34.47	678,446	+0.00(+0.00%)
Jan 13, 2020	34.52	34.61	34.25	34.47	467,522	-0.04(-0.12%)
Jan 10, 2020	35.01	35.07	34.29	34.51	631,500	-0.47(-1.34%)
Jan 09, 2020	35.00	35.09	34.51	34.98	608,401	+0.21(+0.60%)
Jan 08, 2020	34.55	34.83	34.36	34.77	663,582	+0.16(+0.46%)
Jan 07, 2020	34.84	34.94	34.50	34.61	700,058	-0.09(-0.26%)
Jan 06, 2020	34.81	35.21	34.38	34.70	1,458,625	-0.42(-1.20%)
Jan 03, 2020	34.80	35.29	34.66	35.12	626,800	-0.38(-1.07%)
Jan 02, 2020	35.50	35.53	35.09	35.50	457,815	+0.34(+0.97%)
Dec 31, 2019	34.86	35.40	34.72	35.16	541,700	+0.15(+0.43%)
Dec 30, 2019	34.97	35.13	34.77	35.01	449,003	+0.01(+0.03%)
Dec 27, 2019	35.37	35.41	34.96	35.00	558,400	-0.31(-0.88%)
Dec 26, 2019	35.07	35.40	34.98	35.31	366,852	+0.35(+1.00%)
Dec 24, 2019	35.31	35.39	34.93	34.96	442,400	-0.34(-0.96%)
Dec 23, 2019	34.66	35.31	34.59	35.30	533,531	+0.64(+1.85%)
Dec 20, 2019	34.77	35.15	34.50	34.66	2,387,800	+0.19(+0.55%)
Dec 19, 2019	34.61	34.68	34.32	34.47	535,116	+0.07(+0.20%)
Dec 18, 2019	34.33	34.58	34.13	34.40	516,525	+0.18(+0.53%)
Dec 17, 2019	34.37	34.43	34.15	34.22	705,277	+0.00(+0.00%)
Dec 16, 2019	34.08	34.51	34.08	34.22	627,759	+0.16(+0.47%)
Dec 13, 2019	33.36	34.07	33.31	34.06	709,900	+0.65(+1.95%)
Dec 12, 2019	32.63	33.62	32.59	33.41	628,655	+0.80(+2.45%)
Dec 11, 2019	32.50	32.71	32.41	32.61	778,584	+0.15(+0.46%)
Dec 10, 2019	32.51	32.68	32.40	32.46	557,471	-0.15(-0.46%)
Dec 09, 2019	32.53	32.91	32.48	32.61	499,232	-0.01(-0.03%)
Dec 06, 2019	32.51	32.90	32.49	32.62	738,400	+0.31(+0.96%)
Dec 05, 2019	32.46	32.66	32.18	32.31	452,201	-0.04(-0.12%)
Dec 04, 2019	32.10	32.58	31.99	32.35	736,088	+0.37(+1.16%)
Dec 03, 2019	31.96	32.21	31.55	31.98	864,234	-0.40(-1.24%)
Dec 02, 2019	32.82	32.99	32.37	32.38	615,948	-0.45(-1.37%)
Nov 29, 2019	33.43	33.51	32.81	32.83	326,600	-0.69(-2.06%)
Nov 27, 2019	33.60	33.70	33.38	33.52	913,900	+0.05(+0.15%)
Nov 26, 2019	33.26	33.63	33.18	33.47	745,097	+0.12(+0.36%)
Nov 25, 2019	33.38	33.82	33.27	33.35	658,413	+0.06(+0.18%)
Nov 22, 2019	33.01	33.46	32.98	33.29	726,500	+0.36(+1.09%)
Nov 21, 2019	33.33	33.35	32.90	32.93	948,368	-0.32(-0.96%)
Nov 20, 2019	33.39	33.74	33.10	33.25	1,120,824	-0.29(-0.86%)
Nov 19, 2019	33.69	33.79	33.48	33.54	1,214,608	-0.07(-0.21%)
Nov 18, 2019	33.12	33.84	33.03	33.61	1,478,385	+0.45(+1.36%)
Nov 15, 2019	32.98	33.33	32.78	33.16	1,199,900	+0.44(+1.34%)
Nov 14, 2019	32.46	33.03	32.31	32.72	1,269,428	+0.10(+0.31%)
Nov 13, 2019	31.78	32.71	31.78	32.62	1,078,828	+0.57(+1.78%)
Nov 12, 2019	31.62	32.37	31.44	32.05	1,602,759	+0.45(+1.42%)
Nov 11, 2019	30.96	31.67	30.93	31.60	1,237,447	+0.14(+0.45%)
Nov 08, 2019	31.16	31.84	30.05	31.46	2,390,700	-0.15(-0.47%)
Nov 07, 2019	30.35	30.52	29.68	31.61	1,527,394	+1.77(+5.93%)
Nov 06, 2019	30.51	30.51	29.74	29.84	870,254	-0.59(-1.94%)
Nov 05, 2019	30.23	30.74	30.23	30.43	1,008,330	+0.34(+1.13%)
Nov 04, 2019	30.00	30.35	29.76	30.09	966,844	+0.37(+1.24%)

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.