Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	28.89	29.23	28.87	28.97	1,593,645	-0.33(-1.13%)
Jan 30, 2020	28.70	29.35	28.63	29.30	1,089,468	+0.29(+1.00%)
Jan 29, 2020	29.89	30.06	29.00	29.02	1,412,632	-0.79(-2.64%)
Jan 28, 2020	29.72	30.08	29.59	29.80	1,486,541	+0.22(+0.73%)
Jan 27, 2020	29.49	29.99	29.39	29.59	2,012,127	-0.73(-2.40%)
Jan 24, 2020	30.61	31.31	29.99	30.31	5,305,747	-2.32(-7.10%)
Jan 23, 2020	32.37	32.67	31.87	32.63	3,642,419	+0.19(+0.59%)
Jan 22, 2020	32.82	32.82	32.27	32.44	2,644,990	-0.22(-0.66%)
Jan 21, 2020	32.85	33.06	32.63	32.66	994,881	-0.44(-1.33%)
Jan 17, 2020	32.93	33.19	32.79	33.09	1,306,946	+0.29(+0.88%)
Jan 16, 2020	32.54	32.80	32.48	32.80	1,614,573	+0.53(+1.64%)
Jan 15, 2020	31.99	32.41	31.84	32.27	1,510,585	-0.01(-0.03%)
Jan 14, 2020	32.19	32.60	32.02	32.28	1,148,644	+0.05(+0.15%)
Jan 13, 2020	32.27	32.33	32.01	32.23	1,195,103	+0.08(+0.26%)
Jan 10, 2020	32.35	32.37	32.07	32.15	1,464,317	-0.21(-0.64%)
Jan 09, 2020	32.40	32.54	32.23	32.36	1,212,939	+0.10(+0.31%)
Jan 08, 2020	32.01	32.46	31.96	32.26	1,440,709	+0.42(+1.33%)
Jan 07, 2020	32.18	32.24	31.69	31.84	1,421,808	-0.31(-0.98%)
Jan 06, 2020	31.95	32.26	31.80	32.15	2,351,591	-0.17(-0.54%)
Jan 03, 2020	32.19	32.51	31.98	32.32	1,167,585	-0.31(-0.94%)
Jan 02, 2020	32.47	32.66	32.20	32.63	1,385,021	+0.20(+0.61%)
Dec 31, 2019	32.21	32.50	32.06	32.43	1,405,696	+0.22(+0.69%)
Dec 30, 2019	32.33	32.38	32.12	32.21	779,072	+0.07(+0.21%)
Dec 27, 2019	32.28	32.32	31.92	32.14	842,571	+0.00(+0.00%)
Dec 26, 2019	32.20	32.28	32.02	32.14	623,055	+0.09(+0.28%)
Dec 24, 2019	32.00	32.10	31.82	32.05	373,724	+0.07(+0.21%)
Dec 23, 2019	32.05	32.06	31.67	31.99	1,225,187	+0.02(+0.08%)
Dec 20, 2019	31.84	32.19	31.80	31.96	2,913,042	+0.22(+0.68%)
Dec 19, 2019	32.06	32.15	31.70	31.75	1,455,457	-0.36(-1.11%)
Dec 18, 2019	32.49	32.53	32.05	32.10	1,975,905	-0.29(-0.89%)
Dec 17, 2019	32.26	32.42	32.05	32.39	1,809,652	+0.33(+1.02%)
Dec 16, 2019	32.22	32.55	31.94	32.06	2,335,885	+0.20(+0.62%)
Dec 13, 2019	32.78	32.84	31.74	31.87	2,707,852	-1.11(-3.36%)
Dec 12, 2019	31.82	33.10	31.74	32.97	1,403,007	+1.40(+4.45%)
Dec 11, 2019	31.52	31.68	31.33	31.57	787,197	+0.04(+0.13%)
Dec 10, 2019	31.36	31.66	31.27	31.53	780,645	+0.07(+0.21%)
Dec 09, 2019	31.35	31.62	31.31	31.46	1,265,181	-0.01(-0.03%)
Dec 06, 2019	31.82	31.91	31.45	31.47	1,589,780	+0.18(+0.58%)
Dec 05, 2019	31.36	31.49	31.18	31.29	948,348	+0.05(+0.16%)
Dec 04, 2019	31.09	31.45	30.99	31.24	1,315,791	+0.29(+0.93%)
Dec 03, 2019	30.75	30.97	30.49	30.95	1,193,895	-0.29(-0.92%)
Dec 02, 2019	31.57	31.61	31.12	31.24	1,316,468	-0.03(-0.10%)
Nov 29, 2019	31.45	31.64	31.20	31.27	672,060	-0.29(-0.91%)
Nov 27, 2019	31.51	31.62	31.35	31.56	1,120,020	+0.30(+0.95%)
Nov 26, 2019	31.38	31.48	31.09	31.27	1,043,136	-0.25(-0.81%)
Nov 25, 2019	31.37	31.68	31.18	31.52	1,405,428	+0.26(+0.84%)
Nov 22, 2019	30.99	31.36	30.90	31.26	2,893,832	+0.34(+1.09%)
Nov 21, 2019	31.06	31.06	30.53	30.92	1,419,606	+0.02(+0.08%)
Nov 20, 2019	30.96	31.21	30.64	30.90	1,656,142	-0.22(-0.71%)
Nov 19, 2019	31.00	31.15	30.67	31.12	2,108,736	+0.13(+0.42%)
Nov 18, 2019	31.29	31.29	30.73	30.99	2,102,232	-0.36(-1.15%)
Nov 15, 2019	31.16	31.49	30.95	31.35	2,215,437	+0.32(+1.03%)
Nov 14, 2019	30.86	31.04	30.58	31.03	1,228,812	+0.10(+0.32%)
Nov 13, 2019	30.71	31.08	30.50	30.93	1,135,240	-0.20(-0.63%)
Nov 12, 2019	30.66	31.21	30.27	31.13	1,975,086	+0.53(+1.74%)
Nov 11, 2019	30.32	30.63	30.28	30.59	1,579,638	-0.04(-0.13%)
Nov 08, 2019	30.20	30.76	29.95	30.63	1,638,133	+0.38(+1.25%)
Nov 07, 2019	30.16	30.67	30.03	30.26	1,688,872	+0.43(+1.43%)
Nov 06, 2019	29.62	29.93	29.31	29.83	1,837,515	+0.08(+0.28%)
Nov 05, 2019	29.47	30.03	29.47	29.75	1,780,163	+0.43(+1.46%)
Nov 04, 2019	28.85	29.40	28.79	29.32	1,690,282	+0.79(+2.76%)

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.