Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	29.07	29.48	29.04	29.31	40,857,944	+0.13(+0.46%)
Jan 30, 2020	29.20	29.25	28.88	29.18	38,951,700	-0.20(-0.70%)
Jan 29, 2020	29.72	29.92	29.27	29.38	41,581,200	-0.35(-1.18%)
Jan 28, 2020	30.65	30.78	29.58	29.73	85,430,352	-1.57(-5.03%)
Jan 27, 2020	30.72	31.52	30.60	31.31	38,895,188	+0.27(+0.85%)
Jan 24, 2020	31.91	31.94	30.90	31.04	41,556,460	-0.69(-2.19%)
Jan 23, 2020	31.33	31.83	31.28	31.73	33,042,720	+0.41(+1.29%)
Jan 22, 2020	31.43	31.50	31.16	31.33	22,027,022	-0.12(-0.37%)
Jan 21, 2020	31.48	31.70	31.33	31.45	28,132,004	-0.13(-0.42%)
Jan 17, 2020	31.63	31.81	31.51	31.58	28,095,572	-0.08(-0.25%)
Jan 16, 2020	31.80	31.80	31.43	31.66	19,733,708	-0.05(-0.15%)
Jan 15, 2020	31.33	31.86	31.31	31.70	29,116,984	+0.47(+1.50%)
Jan 14, 2020	30.74	31.24	30.64	31.24	25,460,894	+0.51(+1.67%)
Jan 13, 2020	30.88	31.00	30.57	30.72	18,734,276	-0.06(-0.20%)
Jan 10, 2020	30.39	30.89	30.38	30.78	26,237,900	+0.47(+1.54%)
Jan 09, 2020	30.61	30.61	30.24	30.32	26,742,186	-0.13(-0.44%)
Jan 08, 2020	30.21	30.57	30.21	30.45	19,964,836	+0.24(+0.80%)
Jan 07, 2020	30.50	30.50	30.15	30.21	24,480,388	-0.10(-0.33%)
Jan 06, 2020	30.26	30.40	30.17	30.31	19,196,236	-0.04(-0.13%)
Jan 03, 2020	30.18	30.59	30.14	30.35	18,165,548	-0.16(-0.54%)
Jan 02, 2020	30.64	30.67	30.31	30.51	20,099,432	-0.03(-0.10%)
Dec 31, 2019	30.24	30.56	30.18	30.54	18,471,248	+0.21(+0.69%)
Dec 30, 2019	30.64	30.73	30.32	30.33	14,062,770	-0.32(-1.04%)
Dec 27, 2019	30.74	30.88	30.60	30.65	12,314,935	-0.05(-0.15%)
Dec 26, 2019	30.64	30.85	30.56	30.70	11,421,427	+0.07(+0.23%)
Dec 24, 2019	30.66	30.74	30.56	30.63	6,313,973	-0.02(-0.08%)
Dec 23, 2019	30.73	30.80	30.50	30.65	21,243,850	+0.07(+0.23%)
Dec 20, 2019	30.67	30.82	30.38	30.58	70,835,952	+0.20(+0.67%)
Dec 19, 2019	30.40	30.52	30.25	30.38	26,803,464	+0.06(+0.21%)
Dec 18, 2019	30.41	30.46	30.12	30.32	33,275,014	-0.01(-0.03%)
Dec 17, 2019	30.74	30.74	30.28	30.32	35,342,152	-0.19(-0.61%)
Dec 16, 2019	30.17	30.71	30.14	30.51	29,439,088	+0.63(+2.11%)
Dec 13, 2019	30.02	30.15	29.68	29.88	20,299,668	-0.16(-0.54%)
Dec 12, 2019	29.75	30.11	29.75	30.04	16,326,862	+0.25(+0.84%)
Dec 11, 2019	29.91	30.07	29.78	29.79	18,949,656	-0.20(-0.68%)
Dec 10, 2019	29.83	30.07	29.77	30.00	23,333,542	+0.12(+0.42%)
Dec 09, 2019	29.70	29.92	29.70	29.87	19,037,536	+0.02(+0.08%)
Dec 06, 2019	29.84	30.03	29.79	29.85	15,667,616	+0.20(+0.68%)
Dec 05, 2019	29.91	29.91	29.46	29.65	15,941,647	-0.09(-0.29%)
Dec 04, 2019	29.80	29.82	29.54	29.73	17,649,572	+0.07(+0.24%)
Dec 03, 2019	29.59	29.78	29.50	29.66	25,451,282	-0.19(-0.63%)
Dec 02, 2019	30.24	30.25	29.82	29.85	19,042,832	-0.18(-0.60%)
Nov 29, 2019	30.04	30.31	30.02	30.03	11,920,079	-0.09(-0.28%)
Nov 27, 2019	29.92	30.18	29.88	30.11	23,370,512	+0.26(+0.86%)
Nov 26, 2019	30.04	30.08	29.66	29.86	42,137,032	-0.30(-0.98%)
Nov 25, 2019	30.00	30.31	29.97	30.15	38,451,412	+0.27(+0.91%)
Nov 22, 2019	29.46	29.94	29.38	29.88	31,089,828	+0.46(+1.56%)
Nov 21, 2019	29.01	29.58	28.87	29.42	25,489,370	+0.54(+1.86%)
Nov 20, 2019	29.29	29.38	28.85	28.88	24,278,378	-0.48(-1.62%)
Nov 19, 2019	29.18	29.37	29.09	29.36	32,222,872	+0.34(+1.18%)
Nov 18, 2019	29.15	29.19	28.81	29.01	22,023,806	-0.05(-0.16%)
Nov 15, 2019	28.55	29.21	28.47	29.06	44,277,604	+0.57(+2.00%)
Nov 14, 2019	28.50	28.66	28.31	28.49	30,659,680	-0.04(-0.14%)
Nov 13, 2019	28.80	28.80	28.30	28.53	31,629,742	-0.29(-1.00%)
Nov 12, 2019	28.71	28.91	28.61	28.82	16,234,273	+0.03(+0.11%)
Nov 11, 2019	28.77	28.85	28.65	28.79	15,266,074	-0.09(-0.32%)
Nov 08, 2019	28.75	28.97	28.71	28.88	32,408,966	+0.11(+0.38%)
Nov 07, 2019	29.15	29.29	28.75	28.77	27,658,554	-0.28(-0.96%)
Nov 06, 2019	29.05	29.14	28.85	29.05	23,038,888	+0.10(+0.35%)
Nov 05, 2019	29.38	29.43	28.94	28.95	26,637,264	-0.42(-1.45%)
Nov 04, 2019	29.90	29.92	29.38	29.38	21,748,900	-0.28(-0.94%)

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.