Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	32.42	32.58	31.18	31.21	19,935,652	-1.39(-4.28%)
Jan 30, 2020	31.96	32.68	31.85	32.61	13,354,043	+0.45(+1.39%)
Jan 29, 2020	32.61	33.04	31.95	32.16	23,076,448	-1.52(-4.50%)
Jan 28, 2020	33.12	33.90	33.01	33.68	16,273,699	+0.68(+2.06%)
Jan 27, 2020	32.36	33.24	32.32	33.00	11,321,056	+0.11(+0.34%)
Jan 24, 2020	33.29	33.29	32.64	32.89	9,938,688	-0.23(-0.70%)
Jan 23, 2020	33.31	33.46	33.05	33.12	8,580,420	-0.26(-0.78%)
Jan 22, 2020	33.31	33.55	33.13	33.38	8,626,736	+0.16(+0.48%)
Jan 21, 2020	33.11	33.35	32.99	33.22	7,446,063	-0.09(-0.28%)
Jan 17, 2020	32.85	33.39	32.81	33.31	12,991,097	-0.09(-0.28%)
Jan 16, 2020	32.91	33.47	32.80	33.41	7,476,780	+0.55(+1.67%)
Jan 15, 2020	32.95	33.22	32.59	32.86	11,790,779	-0.02(-0.06%)
Jan 14, 2020	32.24	32.90	32.10	32.88	7,770,839	+0.58(+1.79%)
Jan 13, 2020	32.41	32.45	32.14	32.30	8,588,370	-0.15(-0.46%)
Jan 10, 2020	32.75	32.77	32.36	32.45	6,090,302	-0.27(-0.82%)
Jan 09, 2020	32.68	32.97	32.52	32.72	11,598,596	-0.39(-1.18%)
Jan 08, 2020	33.21	33.56	33.08	33.11	6,529,265	-0.02(-0.06%)
Jan 07, 2020	33.17	33.20	32.88	33.13	7,383,862	-0.15(-0.45%)
Jan 06, 2020	33.28	33.31	32.98	33.28	6,307,188	-0.17(-0.50%)
Jan 03, 2020	33.41	33.57	33.28	33.44	4,258,685	-0.32(-0.94%)
Jan 02, 2020	33.86	33.95	33.61	33.76	5,353,836	+0.18(+0.53%)
Dec 31, 2019	33.31	33.59	33.05	33.58	7,997,077	+0.30(+0.89%)
Dec 30, 2019	33.64	33.68	33.21	33.29	7,027,372	-0.26(-0.78%)
Dec 27, 2019	33.84	33.86	33.48	33.55	7,103,686	-0.17(-0.50%)
Dec 26, 2019	33.81	33.97	33.66	33.71	4,388,930	+0.04(+0.11%)
Dec 24, 2019	33.68	33.75	33.57	33.68	2,289,333	+0.00(+0.00%)
Dec 23, 2019	33.69	33.94	33.64	33.68	5,803,911	+0.02(+0.06%)
Dec 20, 2019	33.50	33.80	33.41	33.66	18,731,850	+0.14(+0.42%)
Dec 19, 2019	33.04	33.59	33.04	33.52	8,236,103	+0.38(+1.14%)
Dec 18, 2019	33.33	33.41	32.86	33.14	13,041,342	-0.25(-0.74%)
Dec 17, 2019	32.96	33.44	32.80	33.39	14,029,992	+0.46(+1.41%)
Dec 16, 2019	33.08	33.26	32.91	32.92	7,785,429	-0.07(-0.23%)
Dec 13, 2019	32.89	33.27	32.79	33.00	7,474,955	+0.16(+0.48%)
Dec 12, 2019	32.42	32.98	32.42	32.84	6,236,557	+0.36(+1.12%)
Dec 11, 2019	32.27	32.54	32.25	32.48	7,978,753	+0.19(+0.58%)
Dec 10, 2019	32.24	32.55	32.24	32.29	6,763,859	+0.14(+0.43%)
Dec 09, 2019	32.41	32.48	32.14	32.15	8,340,429	-0.27(-0.83%)
Dec 06, 2019	32.67	32.76	32.39	32.42	7,040,249	+0.07(+0.20%)
Dec 05, 2019	32.50	32.64	32.34	32.36	8,730,027	-0.17(-0.51%)
Dec 04, 2019	32.38	32.77	32.38	32.52	8,083,272	+0.20(+0.63%)
Dec 03, 2019	32.18	32.47	32.05	32.32	7,868,386	-0.14(-0.43%)
Dec 02, 2019	32.97	33.13	32.38	32.46	10,939,589	-0.58(-1.75%)
Nov 29, 2019	33.19	33.35	32.98	33.04	3,364,111	-0.18(-0.53%)
Nov 27, 2019	33.17	33.37	33.06	33.21	8,134,319	+0.12(+0.36%)
Nov 26, 2019	33.05	33.26	32.81	33.09	8,900,300	-0.12(-0.36%)
Nov 25, 2019	33.81	33.84	32.74	33.21	15,297,676	+0.68(+2.08%)
Nov 22, 2019	32.39	32.64	32.21	32.54	6,655,509	+0.17(+0.52%)
Nov 21, 2019	32.35	32.56	32.29	32.37	6,109,946	+0.07(+0.23%)
Nov 20, 2019	32.44	32.66	32.18	32.30	10,276,507	-0.19(-0.57%)
Nov 19, 2019	32.63	32.80	32.41	32.48	5,728,546	-0.04(-0.11%)
Nov 18, 2019	32.55	32.80	32.42	32.52	8,245,867	-0.16(-0.48%)
Nov 15, 2019	32.78	32.96	32.60	32.67	6,802,419	+0.29(+0.89%)
Nov 14, 2019	32.02	32.51	31.98	32.39	6,508,075	+0.30(+0.92%)
Nov 13, 2019	32.29	32.36	32.00	32.09	6,743,408	-0.40(-1.23%)
Nov 12, 2019	32.69	32.77	32.40	32.49	6,673,666	-0.17(-0.51%)
Nov 11, 2019	32.44	32.71	32.36	32.66	4,242,830	+0.10(+0.31%)
Nov 08, 2019	32.18	32.67	32.13	32.55	11,401,627	+0.23(+0.72%)
Nov 07, 2019	32.90	33.00	32.22	32.32	11,836,065	-0.57(-1.72%)
Nov 06, 2019	33.01	33.05	32.67	32.89	9,958,578	+0.02(+0.06%)
Nov 05, 2019	32.89	33.13	32.71	32.87	6,945,818	+0.06(+0.20%)
Nov 04, 2019	32.66	32.90	32.62	32.80	7,501,447	+0.15(+0.45%)

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.