Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	33.99	34.12	33.74	33.85	880,366	-0.26(-0.78%)
Jan 30, 2020	33.56	34.16	33.51	34.11	696,678	+0.43(+1.28%)
Jan 29, 2020	33.76	33.91	33.65	33.68	1,009,421	-0.07(-0.20%)
Jan 28, 2020	33.71	33.90	33.61	33.75	560,543	+0.09(+0.27%)
Jan 27, 2020	33.55	33.85	33.39	33.66	965,679	-0.19(-0.56%)
Jan 24, 2020	34.28	34.37	33.76	33.85	1,162,253	-0.39(-1.14%)
Jan 23, 2020	34.18	34.33	33.89	34.23	935,850	+0.09(+0.27%)
Jan 22, 2020	34.49	34.56	33.97	34.14	638,726	-0.21(-0.60%)
Jan 21, 2020	34.40	34.69	34.27	34.35	842,262	-0.14(-0.41%)
Jan 17, 2020	34.23	34.67	34.08	34.49	2,244,693	+0.30(+0.87%)
Jan 16, 2020	34.14	34.38	34.10	34.19	1,188,601	+0.09(+0.27%)
Jan 15, 2020	34.16	34.48	33.95	34.10	957,711	+0.02(+0.07%)
Jan 14, 2020	34.15	34.23	33.76	34.08	629,555	-0.08(-0.24%)
Jan 13, 2020	33.61	34.19	33.61	34.16	648,719	+0.57(+1.70%)
Jan 10, 2020	33.38	33.67	33.20	33.59	577,922	+0.27(+0.82%)
Jan 09, 2020	33.31	33.49	33.23	33.32	484,768	+0.01(+0.02%)
Jan 08, 2020	33.00	33.37	32.89	33.31	822,181	+0.31(+0.93%)
Jan 07, 2020	33.53	33.66	32.86	33.00	840,703	-0.67(-1.99%)
Jan 06, 2020	33.90	34.03	33.62	33.67	944,782	-0.25(-0.73%)
Jan 03, 2020	33.26	33.95	33.21	33.92	751,456	+0.49(+1.46%)
Jan 02, 2020	33.87	33.95	33.23	33.43	998,652	-0.40(-1.17%)
Dec 31, 2019	33.76	33.97	33.76	33.83	901,952	+0.07(+0.19%)
Dec 30, 2019	33.75	33.97	33.59	33.76	750,847	-0.03(-0.10%)
Dec 27, 2019	33.87	33.92	33.62	33.80	747,283	+0.06(+0.17%)
Dec 26, 2019	33.67	33.90	33.48	33.74	347,925	+0.12(+0.37%)
Dec 24, 2019	33.74	33.83	33.39	33.62	234,683	-0.07(-0.22%)
Dec 23, 2019	33.72	33.80	33.53	33.69	883,265	+0.00(+0.00%)
Dec 20, 2019	33.22	33.79	33.20	33.69	3,502,466	+0.57(+1.74%)
Dec 19, 2019	32.71	33.17	32.70	33.12	888,444	+0.31(+0.95%)
Dec 18, 2019	32.52	32.93	32.43	32.80	482,001	+0.22(+0.68%)
Dec 17, 2019	32.75	32.78	32.47	32.58	781,458	-0.08(-0.25%)
Dec 16, 2019	32.42	32.78	32.20	32.66	1,166,450	+0.26(+0.81%)
Dec 13, 2019	32.38	32.43	31.97	32.40	1,687,599	+0.03(+0.10%)
Dec 12, 2019	32.79	32.91	32.15	32.37	1,349,015	-0.48(-1.47%)
Dec 11, 2019	33.32	33.39	32.70	32.85	689,113	-0.38(-1.14%)
Dec 10, 2019	33.34	33.48	33.13	33.23	598,471	-0.09(-0.27%)
Dec 09, 2019	33.23	33.46	33.07	33.32	730,080	+0.12(+0.37%)
Dec 06, 2019	33.16	33.48	33.12	33.20	1,105,702	+0.16(+0.50%)
Dec 05, 2019	33.01	33.12	32.82	33.03	752,016	+0.08(+0.25%)
Dec 04, 2019	33.12	33.48	32.92	32.95	937,483	-0.16(-0.50%)
Dec 03, 2019	32.85	33.24	32.76	33.12	820,282	+0.20(+0.60%)
Dec 02, 2019	33.20	33.25	32.83	32.92	1,082,395	-0.33(-0.99%)
Nov 29, 2019	33.53	33.67	33.25	33.25	305,197	-0.28(-0.83%)
Nov 27, 2019	33.44	33.53	33.28	33.53	709,408	+0.08(+0.25%)
Nov 26, 2019	33.07	33.47	32.92	33.44	1,119,730	+0.42(+1.27%)
Nov 25, 2019	32.85	33.19	32.85	33.02	885,240	+0.30(+0.93%)
Nov 22, 2019	32.65	32.93	32.37	32.72	572,763	+0.12(+0.38%)
Nov 21, 2019	33.13	33.25	32.59	32.60	906,627	-0.67(-2.02%)
Nov 20, 2019	33.25	33.39	33.05	33.27	889,724	+0.05(+0.15%)
Nov 19, 2019	33.13	33.30	32.93	33.22	727,042	+0.21(+0.65%)
Nov 18, 2019	32.91	33.05	32.81	33.01	585,150	+0.18(+0.55%)
Nov 15, 2019	32.70	32.91	32.59	32.83	950,180	+0.21(+0.65%)
Nov 14, 2019	32.38	32.79	32.20	32.61	820,944	+0.31(+0.97%)
Nov 13, 2019	32.18	32.43	32.06	32.30	873,931	+0.12(+0.36%)
Nov 12, 2019	32.66	32.75	32.14	32.19	919,759	-0.39(-1.18%)
Nov 11, 2019	32.62	32.85	32.40	32.57	558,931	-0.11(-0.35%)
Nov 08, 2019	32.64	32.93	32.57	32.69	548,284	-0.02(-0.05%)
Nov 07, 2019	32.80	32.99	32.58	32.70	746,605	-0.04(-0.13%)
Nov 06, 2019	32.64	32.86	32.38	32.75	998,013	+0.10(+0.30%)
Nov 05, 2019	33.21	33.21	32.59	32.65	1,223,731	-0.70(-2.09%)
Nov 04, 2019	33.11	33.51	32.98	33.35	932,279	+0.24(+0.72%)

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.