Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	33.42	33.42	32.98	33.06	223,205	-0.52(-1.55%)
Jan 30, 2020	33.50	33.58	33.27	33.58	145,903	-0.08(-0.23%)
Jan 29, 2020	33.75	33.81	33.66	33.66	152,372	-0.04(-0.11%)
Jan 28, 2020	33.56	33.72	33.46	33.69	296,968	+0.15(+0.46%)
Jan 27, 2020	33.56	33.69	33.39	33.54	260,580	-0.49(-1.45%)
Jan 24, 2020	34.37	34.37	33.92	34.03	262,298	-0.30(-0.87%)
Jan 23, 2020	34.35	34.41	34.14	34.33	193,411	-0.12(-0.34%)
Jan 22, 2020	34.62	34.66	34.45	34.45	180,810	-0.10(-0.28%)
Jan 21, 2020	34.70	34.72	34.52	34.54	290,222	-0.27(-0.78%)
Jan 17, 2020	34.76	34.85	34.72	34.81	181,830	+0.08(+0.22%)
Jan 16, 2020	34.68	34.76	34.64	34.74	179,022	+0.12(+0.33%)
Jan 15, 2020	34.56	34.68	34.56	34.62	197,244	+0.08(+0.22%)
Jan 14, 2020	34.47	34.54	34.41	34.54	147,526	+0.08(+0.22%)
Jan 13, 2020	34.20	34.47	34.18	34.47	195,616	+0.31(+0.90%)
Jan 10, 2020	34.10	34.22	34.10	34.16	311,087	+0.10(+0.28%)
Jan 09, 2020	34.06	34.08	34.04	34.06	156,145	+0.04(+0.11%)
Jan 08, 2020	33.98	34.08	33.95	34.02	226,660	-0.06(-0.17%)
Jan 07, 2020	34.14	34.14	34.00	34.08	169,118	-0.08(-0.23%)
Jan 06, 2020	33.95	34.16	33.87	34.16	230,164	+0.00(+0.00%)
Jan 03, 2020	34.06	34.23	34.02	34.16	207,443	-0.12(-0.34%)
Jan 02, 2020	34.22	34.33	34.14	34.27	244,806	+0.15(+0.45%)
Dec 31, 2019	34.06	34.18	34.06	34.12	153,988	+0.00(+0.00%)
Dec 30, 2019	34.33	34.39	34.08	34.12	281,549	-0.03(-0.10%)
Dec 27, 2019	34.21	34.25	34.12	34.15	166,379	+0.11(+0.31%)
Dec 26, 2019	33.90	34.08	33.90	34.05	173,687	+0.14(+0.42%)
Dec 24, 2019	33.85	33.94	33.85	33.90	75,176	+0.06(+0.17%)
Dec 23, 2019	33.81	33.87	33.79	33.85	183,492	+0.04(+0.11%)
Dec 20, 2019	33.75	33.87	33.73	33.81	214,043	+0.04(+0.11%)
Dec 19, 2019	33.62	33.77	33.62	33.77	186,203	+0.13(+0.40%)
Dec 18, 2019	33.56	33.66	33.55	33.64	193,004	+0.08(+0.23%)
Dec 17, 2019	33.56	33.60	33.52	33.56	163,762	-0.06(-0.17%)
Dec 16, 2019	33.46	33.62	33.39	33.62	261,076	+0.36(+1.09%)
Dec 13, 2019	33.23	33.43	33.18	33.25	234,351	+0.17(+0.52%)
Dec 12, 2019	32.97	33.20	32.95	33.08	286,099	+0.13(+0.41%)
Dec 11, 2019	32.95	32.95	32.87	32.95	187,024	+0.00(+0.00%)
Dec 10, 2019	32.91	32.97	32.89	32.95	129,219	-0.02(-0.06%)
Dec 09, 2019	32.87	33.00	32.87	32.97	142,175	+0.13(+0.41%)
Dec 06, 2019	32.70	32.87	32.70	32.83	123,570	+0.21(+0.65%)
Dec 05, 2019	32.68	32.74	32.60	32.62	131,084	-0.10(-0.29%)
Dec 04, 2019	32.74	32.74	32.62	32.72	104,612	+0.21(+0.66%)
Dec 03, 2019	32.48	32.50	32.18	32.50	149,515	-0.13(-0.41%)
Dec 02, 2019	32.69	32.71	32.62	32.63	126,404	-0.02(-0.06%)
Nov 29, 2019	32.69	32.72	32.64	32.65	108,002	-0.04(-0.12%)
Nov 27, 2019	32.60	32.69	32.58	32.69	117,362	+0.13(+0.41%)
Nov 26, 2019	32.62	32.62	32.50	32.56	149,952	-0.04(-0.12%)
Nov 25, 2019	32.35	32.65	32.35	32.60	168,708	+0.19(+0.59%)
Nov 22, 2019	32.37	32.46	32.28	32.41	162,792	+0.06(+0.18%)
Nov 21, 2019	32.39	32.46	32.24	32.35	160,921	-0.13(-0.41%)
Nov 20, 2019	32.52	32.54	32.35	32.48	125,666	-0.15(-0.47%)
Nov 19, 2019	32.67	32.77	32.62	32.64	90,168	+0.00(+0.00%)
Nov 18, 2019	32.62	32.65	32.54	32.63	186,063	+0.02(+0.06%)
Nov 15, 2019	32.58	32.65	32.56	32.62	137,238	+0.11(+0.35%)
Nov 14, 2019	32.52	32.52	32.35	32.50	197,106	-0.02(-0.06%)
Nov 13, 2019	32.62	32.63	32.43	32.52	262,147	-0.23(-0.70%)
Nov 12, 2019	32.84	32.86	32.73	32.75	139,273	-0.10(-0.29%)
Nov 11, 2019	32.84	32.90	32.77	32.84	104,375	+0.00(+0.00%)
Nov 08, 2019	32.83	32.84	32.71	32.84	117,783	+0.04(+0.12%)
Nov 07, 2019	32.77	32.94	32.75	32.81	139,939	+0.15(+0.47%)
Nov 06, 2019	32.75	32.75	32.54	32.65	166,365	-0.11(-0.35%)
Nov 05, 2019	32.92	32.94	32.68	32.77	156,241	-0.05(-0.16%)
Nov 04, 2019	32.86	32.93	32.80	32.82	193,147	+0.08(+0.23%)

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.