Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.97	32.08	31.58	31.81	44,821,852	-0.76(-2.34%)
Jan 30, 2020	31.98	32.61	31.68	32.57	45,912,700	-0.11(-0.33%)
Jan 29, 2020	33.17	33.25	32.67	32.68	27,688,174	-0.59(-1.77%)
Jan 28, 2020	32.94	33.33	32.72	33.27	26,516,380	+0.74(+2.28%)
Jan 27, 2020	32.74	32.92	32.51	32.53	46,098,928	-1.26(-3.74%)
Jan 24, 2020	34.07	34.14	33.65	33.79	23,983,096	-0.41(-1.21%)
Jan 23, 2020	33.62	34.30	33.44	34.21	28,700,732	+0.40(+1.18%)
Jan 22, 2020	33.62	33.81	33.51	33.81	24,439,976	+0.61(+1.84%)
Jan 21, 2020	33.77	33.79	33.18	33.20	33,905,784	-0.79(-2.33%)
Jan 17, 2020	33.79	34.05	33.51	33.99	41,784,000	+0.64(+1.92%)
Jan 16, 2020	33.50	33.58	33.04	33.35	28,962,656	+0.09(+0.28%)
Jan 15, 2020	33.69	33.75	33.25	33.25	33,644,068	-0.78(-2.29%)
Jan 14, 2020	33.92	34.08	33.73	34.03	21,457,192	+0.11(+0.32%)
Jan 13, 2020	33.70	34.03	33.68	33.92	22,695,170	+0.29(+0.86%)
Jan 10, 2020	34.21	34.38	33.58	33.63	29,570,814	-0.33(-0.96%)
Jan 09, 2020	34.04	34.16	33.78	33.96	29,428,488	-0.21(-0.62%)
Jan 08, 2020	34.18	34.57	33.99	34.17	27,524,292	-0.15(-0.44%)
Jan 07, 2020	34.00	34.48	33.90	34.32	23,296,468	-0.02(-0.06%)
Jan 06, 2020	34.35	34.74	34.29	34.34	40,106,584	-0.54(-1.54%)
Jan 03, 2020	34.77	35.09	34.73	34.88	35,595,616	-0.31(-0.87%)
Jan 02, 2020	34.71	35.24	34.69	35.19	44,855,020	+0.70(+2.02%)
Dec 31, 2019	34.37	34.50	34.18	34.49	17,006,944	+0.18(+0.53%)
Dec 30, 2019	34.60	34.67	34.25	34.31	31,591,966	-0.01(-0.03%)
Dec 27, 2019	34.48	34.53	34.22	34.32	26,608,012	-0.28(-0.80%)
Dec 26, 2019	34.11	34.59	34.11	34.59	25,052,504	+0.75(+2.21%)
Dec 24, 2019	33.88	33.91	33.77	33.85	3,682,525	-0.03(-0.09%)
Dec 23, 2019	33.81	33.90	33.66	33.87	35,352,764	+0.33(+0.97%)
Dec 20, 2019	33.64	33.71	33.43	33.55	41,758,176	-0.22(-0.64%)
Dec 19, 2019	33.33	33.83	33.33	33.77	36,288,972	+0.26(+0.78%)
Dec 18, 2019	33.24	33.54	33.17	33.50	42,802,128	+0.48(+1.45%)
Dec 17, 2019	32.91	33.13	32.82	33.03	30,781,190	-0.02(-0.07%)
Dec 16, 2019	33.09	33.28	32.98	33.05	43,259,608	+0.32(+0.99%)
Dec 13, 2019	32.67	33.10	32.52	32.72	43,999,160	-0.08(-0.24%)
Dec 12, 2019	32.34	32.86	32.31	32.80	45,990,344	+0.39(+1.22%)
Dec 11, 2019	32.12	32.20	31.94	32.41	25,464,368	+0.60(+1.89%)
Dec 10, 2019	31.91	31.94	31.66	31.81	20,528,138	-0.13(-0.40%)
Dec 09, 2019	31.84	32.14	31.81	31.94	27,014,634	-0.09(-0.27%)
Dec 06, 2019	31.81	32.09	31.71	32.02	31,418,798	+0.50(+1.59%)
Dec 05, 2019	31.35	31.70	31.28	31.52	26,386,760	+0.29(+0.92%)
Dec 04, 2019	31.23	31.40	31.18	31.23	23,295,002	+0.35(+1.14%)
Dec 03, 2019	30.86	30.95	30.66	30.88	16,010,053	+0.04(+0.12%)
Dec 02, 2019	30.85	30.95	30.69	30.85	31,728,504	+0.43(+1.41%)
Nov 29, 2019	30.52	30.64	30.34	30.42	18,146,318	+0.27(+0.88%)
Nov 27, 2019	30.03	30.27	29.75	30.15	24,929,092	+0.00(+0.00%)
Nov 26, 2019	30.15	30.20	29.72	30.15	50,205,504	-0.44(-1.43%)
Nov 25, 2019	30.76	30.88	30.55	30.59	27,635,176	-0.32(-1.04%)
Nov 22, 2019	30.90	31.04	30.70	30.91	24,579,616	+0.28(+0.91%)
Nov 21, 2019	30.27	30.63	30.07	30.63	29,967,686	+0.58(+1.93%)
Nov 20, 2019	30.05	30.34	29.91	30.05	24,504,592	-0.03(-0.10%)
Nov 19, 2019	30.24	30.26	29.95	30.08	19,787,850	-0.15(-0.50%)
Nov 18, 2019	30.68	30.69	30.17	30.23	38,526,220	-0.58(-1.88%)
Nov 15, 2019	30.70	30.89	30.63	30.81	26,902,672	+0.39(+1.27%)
Nov 14, 2019	30.37	30.54	30.19	30.42	30,693,536	+0.06(+0.19%)
Nov 13, 2019	30.29	30.51	30.01	30.37	51,691,040	-0.28(-0.91%)
Nov 12, 2019	30.70	30.75	30.41	30.65	56,722,744	-0.59(-1.90%)
Nov 11, 2019	30.80	31.31	30.78	31.24	27,733,482	+0.43(+1.39%)
Nov 08, 2019	31.25	31.47	30.73	30.81	57,209,228	-1.08(-3.39%)
Nov 07, 2019	31.82	32.12	31.71	31.89	32,621,884	+0.14(+0.43%)
Nov 06, 2019	31.62	32.14	31.36	31.76	41,761,508	-0.65(-2.01%)
Nov 05, 2019	32.40	32.58	32.25	32.41	27,305,394	+0.16(+0.51%)
Nov 04, 2019	32.61	32.64	32.22	32.24	22,532,586	-0.05(-0.16%)

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.