Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	29.88	30.29	29.85	30.12	39,755,968	+0.14(+0.46%)
Jan 30, 2020	30.01	30.07	29.68	29.98	37,901,140	-0.19(-0.64%)
Jan 29, 2020	30.52	30.73	30.07	30.18	40,480,840	-0.36(-1.18%)
Jan 28, 2020	31.48	31.62	30.39	30.54	83,169,608	-1.62(-5.03%)
Jan 27, 2020	31.56	32.37	31.43	32.16	37,865,904	+0.27(+0.85%)
Jan 24, 2020	32.78	32.81	31.74	31.88	40,456,752	-0.71(-2.19%)
Jan 23, 2020	32.18	32.69	32.13	32.60	32,168,312	+0.42(+1.29%)
Jan 22, 2020	32.28	32.36	32.00	32.18	21,444,122	-0.12(-0.37%)
Jan 21, 2020	32.33	32.56	32.18	32.30	27,387,548	-0.14(-0.42%)
Jan 17, 2020	32.48	32.67	32.36	32.44	27,352,080	-0.08(-0.25%)
Jan 16, 2020	32.66	32.66	32.28	32.52	19,211,494	-0.05(-0.15%)
Jan 15, 2020	32.18	32.73	32.16	32.56	28,346,462	+0.48(+1.50%)
Jan 14, 2020	31.57	32.09	31.47	32.08	24,787,122	+0.53(+1.67%)
Jan 13, 2020	31.72	31.84	31.40	31.56	18,238,512	-0.06(-0.20%)
Jan 10, 2020	31.21	31.73	31.20	31.62	25,543,568	+0.48(+1.54%)
Jan 09, 2020	31.44	31.44	31.06	31.14	26,034,508	-0.14(-0.44%)
Jan 08, 2020	31.04	31.40	31.03	31.28	19,436,508	+0.25(+0.80%)
Jan 07, 2020	31.32	31.33	30.97	31.03	23,832,566	-0.10(-0.33%)
Jan 06, 2020	31.08	31.23	30.99	31.13	18,688,246	-0.04(-0.13%)
Jan 03, 2020	31.00	31.42	30.96	31.17	17,684,834	-0.17(-0.54%)
Jan 02, 2020	31.47	31.51	31.13	31.34	19,567,542	-0.03(-0.10%)
Dec 31, 2019	31.06	31.39	31.00	31.37	17,982,444	+0.22(+0.69%)
Dec 30, 2019	31.47	31.56	31.14	31.16	13,690,627	-0.33(-1.04%)
Dec 27, 2019	31.57	31.72	31.43	31.48	11,989,045	-0.05(-0.15%)
Dec 26, 2019	31.47	31.68	31.39	31.53	11,119,182	+0.07(+0.23%)
Dec 24, 2019	31.49	31.58	31.39	31.46	6,146,886	-0.02(-0.08%)
Dec 23, 2019	31.56	31.64	31.33	31.48	20,681,674	+0.07(+0.23%)
Dec 20, 2019	31.51	31.66	31.20	31.41	68,961,424	+0.21(+0.67%)
Dec 19, 2019	31.23	31.35	31.08	31.20	26,094,166	+0.06(+0.21%)
Dec 18, 2019	31.24	31.29	30.94	31.14	32,394,458	-0.01(-0.03%)
Dec 17, 2019	31.58	31.58	31.10	31.15	34,406,892	-0.19(-0.61%)
Dec 16, 2019	30.99	31.55	30.96	31.34	28,660,042	+0.65(+2.11%)
Dec 13, 2019	30.84	30.97	30.48	30.69	19,762,480	-0.17(-0.54%)
Dec 12, 2019	30.56	30.92	30.56	30.86	15,894,805	+0.26(+0.84%)
Dec 11, 2019	30.72	30.88	30.59	30.60	18,448,192	-0.21(-0.68%)
Dec 10, 2019	30.64	30.89	30.58	30.81	22,716,066	+0.13(+0.42%)
Dec 09, 2019	30.51	30.73	30.51	30.68	18,533,746	+0.02(+0.08%)
Dec 06, 2019	30.65	30.84	30.60	30.66	15,253,004	+0.21(+0.68%)
Dec 05, 2019	30.72	30.72	30.26	30.45	15,519,784	-0.09(-0.29%)
Dec 04, 2019	30.61	30.64	30.34	30.54	17,182,512	+0.07(+0.24%)
Dec 03, 2019	30.40	30.59	30.30	30.47	24,777,766	-0.19(-0.63%)
Dec 02, 2019	31.06	31.07	30.63	30.66	18,538,902	-0.18(-0.60%)
Nov 29, 2019	30.86	31.13	30.84	30.84	11,604,638	-0.09(-0.28%)
Nov 27, 2019	30.73	31.00	30.69	30.93	22,752,060	+0.26(+0.86%)
Nov 26, 2019	30.86	30.90	30.47	30.67	41,021,960	-0.30(-0.98%)
Nov 25, 2019	30.81	31.13	30.79	30.97	37,433,876	+0.28(+0.91%)
Nov 22, 2019	30.26	30.76	30.18	30.69	30,267,100	+0.47(+1.56%)
Nov 21, 2019	29.79	30.38	29.66	30.22	24,814,846	+0.55(+1.86%)
Nov 20, 2019	30.08	30.18	29.63	29.67	23,635,900	-0.49(-1.62%)
Nov 19, 2019	29.97	30.17	29.88	30.15	31,370,160	+0.35(+1.18%)
Nov 18, 2019	29.94	29.98	29.59	29.80	21,440,990	-0.05(-0.16%)
Nov 15, 2019	29.33	30.00	29.24	29.85	43,105,888	+0.58(+2.00%)
Nov 14, 2019	29.27	29.43	29.08	29.27	29,848,334	-0.04(-0.14%)
Nov 13, 2019	29.59	29.59	29.07	29.31	30,792,726	-0.30(-1.00%)
Nov 12, 2019	29.49	29.70	29.39	29.60	15,804,666	+0.03(+0.11%)
Nov 11, 2019	29.55	29.63	29.43	29.57	14,862,089	-0.10(-0.32%)
Nov 08, 2019	29.53	29.75	29.49	29.67	31,551,328	+0.11(+0.38%)
Nov 07, 2019	29.95	30.09	29.53	29.55	26,926,628	-0.27(-0.91%)
Nov 06, 2019	29.83	29.92	29.62	29.83	22,440,316	+0.10(+0.35%)
Nov 05, 2019	30.16	30.22	29.72	29.72	25,945,202	-0.44(-1.45%)
Nov 04, 2019	30.70	30.72	30.16	30.16	21,183,844	-0.29(-0.94%)

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.