Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	33.14	33.15	32.24	32.33	90,527	-1.04(-3.11%)
Jan 30, 2020	32.85	33.38	32.85	33.37	72,213	+0.21(+0.64%)
Jan 29, 2020	33.01	33.46	32.99	33.15	100,274	-0.04(-0.13%)
Jan 28, 2020	33.30	33.40	32.96	33.20	54,969	-0.04(-0.11%)
Jan 27, 2020	33.10	33.50	33.10	33.23	55,207	-0.33(-0.98%)
Jan 24, 2020	34.08	34.18	33.33	33.56	54,496	-0.52(-1.51%)
Jan 23, 2020	33.89	34.23	33.69	34.08	97,902	+0.01(+0.03%)
Jan 22, 2020	34.40	34.44	34.00	34.07	42,270	-0.33(-0.96%)
Jan 21, 2020	34.55	34.75	34.35	34.40	50,011	-0.41(-1.17%)
Jan 17, 2020	35.06	35.06	34.64	34.81	85,122	+0.02(+0.05%)
Jan 16, 2020	34.64	34.91	34.55	34.79	118,254	+0.20(+0.56%)
Jan 15, 2020	34.97	34.98	34.43	34.59	67,575	-0.54(-1.54%)
Jan 14, 2020	35.19	35.45	35.06	35.13	121,168	-0.18(-0.50%)
Jan 13, 2020	35.17	35.39	35.10	35.31	55,779	+0.15(+0.43%)
Jan 10, 2020	35.23	35.38	35.08	35.16	58,887	-0.17(-0.48%)
Jan 09, 2020	35.64	35.81	35.32	35.33	45,008	-0.22(-0.62%)
Jan 08, 2020	35.25	35.69	35.23	35.55	86,595	+0.26(+0.73%)
Jan 07, 2020	35.45	35.55	35.03	35.29	40,924	-0.27(-0.75%)
Jan 06, 2020	35.37	35.69	35.12	35.56	53,904	-0.11(-0.30%)
Jan 03, 2020	35.68	35.82	35.01	35.67	74,876	-0.41(-1.13%)
Jan 02, 2020	36.39	36.39	35.61	36.08	59,589	-0.17(-0.47%)
Dec 31, 2019	36.27	36.44	36.09	36.24	48,641	-0.03(-0.07%)
Dec 30, 2019	36.35	36.59	36.14	36.27	65,721	+0.05(+0.15%)
Dec 27, 2019	36.42	36.42	36.07	36.22	46,277	-0.22(-0.61%)
Dec 26, 2019	36.48	36.48	36.17	36.44	48,657	+0.01(+0.02%)
Dec 24, 2019	36.45	36.46	36.05	36.43	78,817	+0.00(+0.00%)
Dec 23, 2019	36.55	36.55	36.08	36.43	48,579	-0.20(-0.56%)
Dec 20, 2019	36.79	36.79	36.32	36.64	253,116	+0.03(+0.07%)
Dec 19, 2019	36.38	36.61	36.17	36.61	58,313	+0.10(+0.27%)
Dec 18, 2019	36.54	36.63	36.20	36.51	72,910	+0.10(+0.27%)
Dec 17, 2019	36.23	36.50	36.17	36.41	128,738	+0.37(+1.03%)
Dec 16, 2019	35.60	36.15	35.44	36.04	62,796	+0.52(+1.48%)
Dec 13, 2019	35.53	35.69	35.10	35.52	125,319	-0.25(-0.70%)
Dec 12, 2019	34.71	35.80	34.63	35.76	86,279	+1.10(+3.18%)
Dec 11, 2019	34.75	34.81	34.33	34.66	52,946	+0.08(+0.23%)
Dec 10, 2019	34.35	34.58	34.21	34.58	67,945	+0.34(+0.98%)
Dec 09, 2019	34.31	34.44	33.93	34.25	33,120	-0.18(-0.51%)
Dec 06, 2019	34.36	34.64	34.31	34.43	56,275	+0.33(+0.96%)
Dec 05, 2019	33.98	34.17	33.96	34.10	33,040	+0.15(+0.44%)
Dec 04, 2019	33.73	34.05	33.64	33.95	47,780	+0.30(+0.89%)
Dec 03, 2019	33.65	33.73	33.37	33.65	41,618	-0.27(-0.79%)
Dec 02, 2019	34.19	34.31	33.77	33.92	64,947	-0.22(-0.63%)
Nov 29, 2019	34.15	34.37	34.05	34.13	17,211	-0.18(-0.51%)
Nov 27, 2019	34.29	34.37	34.02	34.31	32,157	+0.17(+0.49%)
Nov 26, 2019	34.14	34.39	33.94	34.14	58,496	-0.11(-0.31%)
Nov 25, 2019	33.86	34.38	33.68	34.25	63,826	+0.42(+1.25%)
Nov 22, 2019	33.74	33.86	33.47	33.82	63,069	+0.18(+0.53%)
Nov 21, 2019	34.07	34.07	33.40	33.65	43,338	-0.26(-0.78%)
Nov 20, 2019	33.88	34.16	33.56	33.91	78,935	-0.08(-0.23%)
Nov 19, 2019	33.96	34.17	33.88	33.99	53,407	+0.10(+0.29%)
Nov 18, 2019	33.98	33.98	33.63	33.90	38,701	-0.19(-0.54%)
Nov 15, 2019	34.20	34.25	33.95	34.08	53,897	+0.07(+0.21%)
Nov 14, 2019	33.98	34.18	33.84	34.01	58,736	-0.12(-0.36%)
Nov 13, 2019	33.96	34.22	33.65	34.13	92,293	+0.00(+0.00%)
Nov 12, 2019	34.11	34.14	33.58	34.13	42,092	+0.11(+0.34%)
Nov 11, 2019	33.88	34.11	33.82	34.02	36,400	+0.15(+0.44%)
Nov 08, 2019	33.65	34.10	33.65	33.87	57,408	+0.05(+0.16%)
Nov 07, 2019	34.11	34.21	33.49	33.82	50,442	+0.05(+0.16%)
Nov 06, 2019	33.71	33.82	33.42	33.76	65,192	-0.10(-0.29%)
Nov 05, 2019	33.68	33.97	33.51	33.86	61,200	+0.41(+1.21%)
Nov 04, 2019	33.37	33.65	33.25	33.45	80,955	+0.08(+0.24%)

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.