Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	35.07	35.21	34.20	34.57	3,156,311	-1.06(-2.99%)
Jan 30, 2020	35.81	36.08	34.17	35.63	4,012,839	-0.36(-1.01%)
Jan 29, 2020	36.17	36.30	35.78	35.99	1,913,166	+0.10(+0.27%)
Jan 28, 2020	35.82	36.15	35.50	35.90	1,722,605	+0.52(+1.48%)
Jan 27, 2020	35.45	35.84	35.02	35.37	1,841,262	-0.91(-2.52%)
Jan 24, 2020	37.12	37.14	35.99	36.29	1,572,288	-0.98(-2.64%)
Jan 23, 2020	36.75	37.49	36.14	37.27	2,934,762	+0.35(+0.94%)
Jan 22, 2020	37.01	37.44	36.83	36.93	2,767,043	+0.05(+0.14%)
Jan 21, 2020	37.63	37.89	36.37	36.87	4,011,732	-1.84(-4.76%)
Jan 17, 2020	38.72	38.89	38.33	38.72	2,397,582	+0.21(+0.55%)
Jan 16, 2020	38.01	38.51	37.92	38.50	3,783,807	+0.70(+1.85%)
Jan 15, 2020	37.64	38.02	37.55	37.80	1,954,624	+0.08(+0.21%)
Jan 14, 2020	37.59	38.08	37.51	37.72	3,093,760	+0.03(+0.07%)
Jan 13, 2020	37.48	37.95	37.30	37.70	1,670,289	+0.33(+0.88%)
Jan 10, 2020	37.70	37.88	37.31	37.37	2,053,813	-0.36(-0.96%)
Jan 09, 2020	37.12	37.74	37.07	37.73	3,093,708	+0.74(+1.99%)
Jan 08, 2020	36.98	37.30	36.67	37.00	3,561,164	+0.16(+0.43%)
Jan 07, 2020	37.02	37.16	36.68	36.84	5,357,868	-0.42(-1.12%)
Jan 06, 2020	37.96	38.02	37.09	37.25	4,376,755	-0.58(-1.52%)
Jan 03, 2020	37.94	38.31	37.81	37.83	3,998,528	-0.68(-1.77%)
Jan 02, 2020	39.25	39.35	38.07	38.51	5,227,775	+0.48(+1.26%)
Dec 31, 2019	37.67	38.09	37.65	38.03	1,307,382	+0.27(+0.73%)
Dec 30, 2019	37.79	37.93	37.58	37.76	821,658	-0.04(-0.09%)
Dec 27, 2019	38.19	38.24	37.69	37.79	1,316,746	-0.29(-0.77%)
Dec 26, 2019	37.90	38.10	37.72	38.09	896,483	+0.19(+0.49%)
Dec 24, 2019	38.29	38.43	37.68	37.90	1,094,712	-0.37(-0.97%)
Dec 23, 2019	37.76	38.37	37.73	38.27	2,759,172	+0.62(+1.65%)
Dec 20, 2019	37.75	37.99	37.55	37.65	5,059,168	+0.21(+0.57%)
Dec 19, 2019	37.67	37.89	37.25	37.44	2,305,493	+0.09(+0.24%)
Dec 18, 2019	37.11	37.47	36.86	37.35	2,230,972	+0.12(+0.31%)
Dec 17, 2019	36.20	37.28	36.19	37.24	2,325,482	+0.98(+2.71%)
Dec 16, 2019	36.62	36.78	36.23	36.25	2,678,149	+0.01(+0.02%)
Dec 13, 2019	36.50	36.69	35.96	36.24	2,319,058	-0.31(-0.85%)
Dec 12, 2019	35.84	36.66	35.62	36.55	2,039,388	+0.74(+2.05%)
Dec 11, 2019	35.54	35.89	35.36	35.82	1,934,804	+0.30(+0.85%)
Dec 10, 2019	36.06	36.22	35.40	35.52	1,560,531	-0.73(-2.01%)
Dec 09, 2019	36.63	36.69	36.16	36.24	1,958,261	-0.30(-0.82%)
Dec 06, 2019	35.89	36.62	35.70	36.54	2,899,640	+1.11(+3.13%)
Dec 05, 2019	35.08	35.53	34.99	35.44	1,669,177	+0.53(+1.52%)
Dec 04, 2019	35.15	35.76	34.88	34.90	2,851,086	-0.11(-0.30%)
Dec 03, 2019	35.20	35.37	34.71	35.01	3,058,312	-0.80(-2.23%)
Dec 02, 2019	35.98	36.34	35.76	35.81	2,758,890	+0.06(+0.17%)
Nov 29, 2019	35.98	35.99	35.66	35.75	1,860,098	-0.29(-0.81%)
Nov 27, 2019	35.99	36.24	35.78	36.04	3,900,372	+0.15(+0.42%)
Nov 26, 2019	35.14	35.97	34.94	35.89	3,186,597	+0.66(+1.89%)
Nov 25, 2019	34.66	35.27	34.56	35.22	4,063,979	+0.82(+2.40%)
Nov 22, 2019	34.05	34.53	33.94	34.40	5,669,085	+0.43(+1.28%)
Nov 21, 2019	34.55	34.66	33.90	33.97	2,051,523	-0.37(-1.08%)
Nov 20, 2019	35.20	35.24	34.12	34.34	3,935,412	-1.06(-3.00%)
Nov 19, 2019	35.54	35.67	35.32	35.40	3,319,648	-0.07(-0.20%)
Nov 18, 2019	35.76	35.77	35.13	35.47	5,397,228	+0.47(+1.33%)
Nov 15, 2019	35.70	35.78	34.94	35.01	4,973,762	-0.47(-1.33%)
Nov 14, 2019	35.37	35.99	35.26	35.48	2,903,784	+0.11(+0.32%)
Nov 13, 2019	35.54	35.72	35.14	35.37	3,631,712	-0.24(-0.66%)
Nov 12, 2019	34.56	35.95	34.45	35.60	5,219,444	+1.09(+3.17%)
Nov 11, 2019	34.68	34.80	34.25	34.51	1,757,722	-0.32(-0.91%)
Nov 08, 2019	33.96	34.85	33.54	34.82	2,302,185	+0.62(+1.82%)
Nov 07, 2019	34.80	35.02	33.08	34.20	4,596,289	-0.18(-0.51%)
Nov 06, 2019	34.53	34.84	33.97	34.38	2,914,407	-0.33(-0.96%)
Nov 05, 2019	34.38	35.04	34.21	34.71	2,545,102	+0.39(+1.15%)
Nov 04, 2019	34.08	34.40	33.92	34.31	2,030,112	+0.32(+0.95%)

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.