Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	33.13	33.16	32.62	32.72	440,897	-0.54(-1.62%)
Jan 30, 2020	32.98	33.29	32.90	33.26	241,294	+0.09(+0.27%)
Jan 29, 2020	33.40	33.47	33.17	33.17	273,873	-0.12(-0.35%)
Jan 28, 2020	33.15	33.38	33.10	33.29	349,742	+0.28(+0.86%)
Jan 27, 2020	33.06	33.17	32.91	33.00	340,300	-0.51(-1.53%)
Jan 24, 2020	33.90	33.90	33.32	33.52	512,666	-0.34(-0.99%)
Jan 23, 2020	33.70	33.93	33.42	33.85	459,267	+0.05(+0.16%)
Jan 22, 2020	33.95	34.04	33.74	33.80	526,960	-0.06(-0.18%)
Jan 21, 2020	34.01	34.01	33.83	33.86	300,042	-0.27(-0.78%)
Jan 17, 2020	34.23	34.27	34.10	34.13	399,748	-0.02(-0.05%)
Jan 16, 2020	33.98	34.15	33.94	34.14	330,673	+0.35(+1.05%)
Jan 15, 2020	33.74	33.96	33.70	33.79	386,066	+0.00(+0.00%)
Jan 14, 2020	33.62	33.84	33.62	33.79	439,534	+0.15(+0.45%)
Jan 13, 2020	33.43	33.67	33.35	33.64	332,738	+0.24(+0.72%)
Jan 10, 2020	33.50	33.51	33.31	33.40	921,592	-0.06(-0.18%)
Jan 09, 2020	33.51	33.51	33.34	33.46	431,577	+0.05(+0.16%)
Jan 08, 2020	33.41	33.51	33.28	33.41	375,097	+0.05(+0.16%)
Jan 07, 2020	33.39	33.46	33.29	33.36	431,375	-0.04(-0.11%)
Jan 06, 2020	33.25	33.42	33.16	33.39	289,008	+0.00(+0.00%)
Jan 03, 2020	33.22	33.46	33.21	33.39	435,698	-0.11(-0.32%)
Jan 02, 2020	33.83	33.83	33.28	33.50	480,360	-0.15(-0.45%)
Dec 31, 2019	33.50	33.71	33.46	33.65	177,829	+0.12(+0.34%)
Dec 30, 2019	33.60	33.63	33.45	33.53	209,344	-0.04(-0.11%)
Dec 27, 2019	33.71	33.71	33.52	33.57	271,661	-0.04(-0.13%)
Dec 26, 2019	33.63	33.67	33.55	33.61	420,561	+0.07(+0.21%)
Dec 24, 2019	33.60	33.60	33.52	33.54	150,471	-0.02(-0.05%)
Dec 23, 2019	33.69	33.69	33.53	33.56	368,675	-0.07(-0.20%)
Dec 20, 2019	33.50	33.66	33.50	33.63	275,486	+0.21(+0.63%)
Dec 19, 2019	33.37	33.45	33.32	33.42	215,628	+0.09(+0.26%)
Dec 18, 2019	33.28	33.38	33.18	33.33	228,231	+0.11(+0.32%)
Dec 17, 2019	33.17	33.24	33.13	33.22	694,716	+0.09(+0.27%)
Dec 16, 2019	33.11	33.20	33.06	33.13	313,601	+0.24(+0.72%)
Dec 13, 2019	33.13	33.20	32.82	32.90	273,216	-0.22(-0.66%)
Dec 12, 2019	32.84	33.20	32.81	33.12	314,421	+0.31(+0.94%)
Dec 11, 2019	32.86	32.90	32.75	32.81	401,644	-0.03(-0.08%)
Dec 10, 2019	32.87	32.90	32.75	32.83	265,969	-0.02(-0.05%)
Dec 09, 2019	32.89	32.96	32.85	32.85	304,207	-0.06(-0.19%)
Dec 06, 2019	32.90	33.04	32.90	32.91	247,563	+0.26(+0.81%)
Dec 05, 2019	32.63	32.68	32.56	32.65	232,190	+0.08(+0.24%)
Dec 04, 2019	32.50	32.76	32.45	32.57	302,746	+0.19(+0.60%)
Dec 03, 2019	32.39	32.39	32.16	32.38	374,029	-0.27(-0.84%)
Dec 02, 2019	32.92	32.92	32.62	32.65	304,606	-0.20(-0.62%)
Nov 29, 2019	33.08	33.10	32.84	32.85	92,623	-0.25(-0.75%)
Nov 27, 2019	33.06	33.13	33.00	33.10	282,978	+0.08(+0.24%)
Nov 26, 2019	32.90	33.02	32.83	33.02	243,248	+0.13(+0.40%)
Nov 25, 2019	32.72	32.92	32.72	32.89	240,313	+0.31(+0.95%)
Nov 22, 2019	32.61	32.63	32.48	32.58	341,356	+0.05(+0.16%)
Nov 21, 2019	32.69	32.69	32.46	32.53	213,357	-0.09(-0.27%)
Nov 20, 2019	32.74	32.78	32.47	32.61	258,027	-0.20(-0.62%)
Nov 19, 2019	32.97	32.97	32.71	32.82	221,064	-0.14(-0.43%)
Nov 18, 2019	32.99	32.99	32.91	32.96	271,077	-0.04(-0.11%)
Nov 15, 2019	33.03	33.04	32.88	32.99	199,010	+0.11(+0.32%)
Nov 14, 2019	32.73	32.89	32.70	32.89	188,870	+0.17(+0.51%)
Nov 13, 2019	32.68	32.81	32.65	32.72	526,928	-0.07(-0.21%)
Nov 12, 2019	32.93	33.01	32.77	32.79	199,547	-0.12(-0.37%)
Nov 11, 2019	32.79	32.95	32.79	32.91	155,402	-0.09(-0.27%)
Nov 08, 2019	32.89	33.00	32.75	33.00	220,174	+0.08(+0.24%)
Nov 07, 2019	33.10	33.16	32.88	32.92	207,886	+0.02(+0.05%)
Nov 06, 2019	32.94	32.99	32.75	32.90	186,164	-0.01(-0.03%)
Nov 05, 2019	32.97	33.12	32.88	32.91	292,567	-0.01(-0.03%)
Nov 04, 2019	32.88	32.97	32.83	32.92	372,022	+0.21(+0.64%)

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.