Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	32.45	32.52	30.45	30.97	8,410,000	-1.91(-5.81%)
Jan 30, 2020	31.98	32.88	31.64	32.88	6,571,844	+0.29(+0.87%)
Jan 29, 2020	32.94	33.08	32.36	32.59	3,837,848	-0.05(-0.14%)
Jan 28, 2020	32.12	32.70	32.01	32.64	5,162,620	+0.94(+2.95%)
Jan 27, 2020	32.04	32.44	31.70	31.70	8,265,562	-1.78(-5.32%)
Jan 24, 2020	34.73	34.78	33.10	33.48	8,591,000	-0.97(-2.82%)
Jan 23, 2020	34.15	34.51	33.84	34.45	4,487,600	+0.27(+0.78%)
Jan 22, 2020	34.83	34.84	34.19	34.19	3,191,306	-0.34(-1.00%)
Jan 21, 2020	34.44	34.90	34.42	34.53	3,357,060	-0.11(-0.32%)
Jan 17, 2020	34.73	34.76	34.34	34.65	3,689,000	-0.09(-0.26%)
Jan 16, 2020	34.55	34.75	34.53	34.73	4,323,688	+0.42(+1.24%)
Jan 15, 2020	34.28	34.45	34.21	34.31	3,453,728	+0.08(+0.22%)
Jan 14, 2020	34.12	34.45	33.97	34.23	4,023,178	+0.15(+0.44%)
Jan 13, 2020	33.88	34.17	33.74	34.09	2,023,046	+0.37(+1.10%)
Jan 10, 2020	33.67	33.91	33.53	33.72	2,963,600	+0.08(+0.22%)
Jan 09, 2020	33.41	33.65	33.27	33.64	2,253,322	+0.60(+1.82%)
Jan 08, 2020	32.87	33.47	32.75	33.04	3,711,596	+0.32(+0.98%)
Jan 07, 2020	32.55	32.90	32.35	32.72	2,347,062	+0.09(+0.29%)
Jan 06, 2020	31.93	32.63	31.89	32.62	3,580,548	+0.16(+0.48%)
Jan 03, 2020	31.95	32.80	31.91	32.47	4,676,000	-0.86(-2.57%)
Jan 02, 2020	33.09	33.33	32.73	33.33	4,235,104	+0.71(+2.18%)
Dec 31, 2019	31.79	32.71	31.72	32.62	3,189,400	+0.65(+2.03%)
Dec 30, 2019	32.44	32.45	31.79	31.96	4,624,898	-0.57(-1.77%)
Dec 27, 2019	33.00	33.00	32.41	32.54	2,626,000	-0.38(-1.14%)
Dec 26, 2019	33.06	33.08	32.90	32.91	1,496,942	+0.00(+0.00%)
Dec 24, 2019	32.81	32.95	32.73	32.91	1,103,000	+0.20(+0.61%)
Dec 23, 2019	32.83	32.87	32.70	32.72	2,703,676	-0.03(-0.09%)
Dec 20, 2019	33.05	33.09	32.74	32.74	3,915,200	-0.27(-0.80%)
Dec 19, 2019	32.66	33.01	32.59	33.01	2,710,012	+0.43(+1.32%)
Dec 18, 2019	32.96	32.98	32.58	32.58	3,943,586	-0.18(-0.55%)
Dec 17, 2019	32.81	32.88	32.55	32.76	3,651,010	+0.09(+0.29%)
Dec 16, 2019	32.81	32.98	32.63	32.66	3,464,990	+0.37(+1.13%)
Dec 13, 2019	31.49	32.32	31.33	32.30	5,492,200	+0.70(+2.23%)
Dec 12, 2019	30.78	31.66	30.67	31.59	4,858,406	+0.89(+2.92%)
Dec 11, 2019	30.54	30.83	30.44	30.70	2,339,864	+0.32(+1.05%)
Dec 10, 2019	30.43	30.68	30.09	30.38	3,255,208	-0.05(-0.15%)
Dec 09, 2019	31.17	31.23	30.41	30.43	3,101,240	-0.84(-2.67%)
Dec 06, 2019	31.29	31.36	31.02	31.26	3,229,000	+0.57(+1.86%)
Dec 05, 2019	30.73	30.75	30.21	30.69	4,190,168	+0.20(+0.66%)
Dec 04, 2019	30.27	30.66	30.14	30.49	3,649,000	+0.91(+3.09%)
Dec 03, 2019	29.53	29.87	29.24	29.57	5,994,610	-1.20(-3.90%)
Dec 02, 2019	31.57	31.59	30.48	30.77	5,339,340	-0.75(-2.38%)
Nov 29, 2019	31.71	31.78	31.51	31.52	1,585,000	-0.33(-1.02%)
Nov 27, 2019	31.91	31.96	31.84	31.85	1,509,600	+0.05(+0.14%)
Nov 26, 2019	31.66	31.87	31.58	31.80	2,712,278	+0.25(+0.81%)
Nov 25, 2019	31.36	31.61	31.23	31.55	3,431,374	+0.65(+2.10%)
Nov 22, 2019	30.68	30.91	30.52	30.90	2,550,800	+0.46(+1.51%)
Nov 21, 2019	30.59	30.61	30.14	30.44	2,824,206	-0.04(-0.15%)
Nov 20, 2019	30.57	30.79	29.92	30.48	6,117,562	-0.14(-0.44%)
Nov 19, 2019	30.91	30.93	30.55	30.62	3,816,718	-0.16(-0.52%)
Nov 18, 2019	30.78	30.91	30.64	30.78	1,963,434	+0.00(+0.00%)
Nov 15, 2019	30.38	30.78	30.30	30.78	4,575,400	+0.69(+2.29%)
Nov 14, 2019	29.87	30.11	29.71	30.09	2,709,168	+0.20(+0.67%)
Nov 13, 2019	29.82	30.04	29.75	29.89	3,599,364	-0.07(-0.23%)
Nov 12, 2019	29.93	30.11	29.84	29.96	2,706,080	+0.18(+0.60%)
Nov 11, 2019	29.44	29.95	29.41	29.78	2,760,984	+0.06(+0.20%)
Nov 08, 2019	29.38	29.77	29.26	29.72	2,875,200	+0.27(+0.90%)
Nov 07, 2019	29.59	29.63	29.34	29.45	2,975,554	+0.15(+0.51%)
Nov 06, 2019	29.29	29.35	29.02	29.30	2,773,304	+0.07(+0.24%)
Nov 05, 2019	29.48	29.52	29.23	29.23	2,623,848	-0.31(-1.05%)
Nov 04, 2019	29.82	29.84	29.44	29.55	3,378,018	-0.04(-0.15%)

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.