Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	28.56	28.98	28.34	28.44	26,400	-0.56(-1.94%)
Jan 30, 2020	28.30	29.00	28.30	29.00	33,796	-0.17(-0.60%)
Jan 29, 2020	28.96	29.28	28.61	29.17	14,734	+0.45(+1.56%)
Jan 28, 2020	28.35	28.86	28.25	28.73	10,986	+0.52(+1.83%)
Jan 27, 2020	27.80	28.32	27.75	28.21	83,089	-0.82(-2.83%)
Jan 24, 2020	29.31	29.31	28.76	29.03	8,400	-0.77(-2.59%)
Jan 23, 2020	29.64	29.87	29.37	29.80	11,910	-0.42(-1.38%)
Jan 22, 2020	30.85	30.85	30.05	30.22	13,928	-1.05(-3.36%)
Jan 21, 2020	31.16	31.53	31.16	31.27	4,962	-0.16(-0.52%)
Jan 17, 2020	31.71	31.71	31.22	31.43	6,500	-0.24(-0.75%)
Jan 16, 2020	31.41	31.68	31.41	31.67	2,377	+0.20(+0.64%)
Jan 15, 2020	31.72	31.72	31.08	31.47	16,241	-0.21(-0.66%)
Jan 14, 2020	32.16	32.16	31.65	31.68	3,690	-0.04(-0.13%)
Jan 13, 2020	31.67	31.75	31.39	31.72	24,494	-0.01(-0.03%)
Jan 10, 2020	31.78	31.78	31.68	31.73	3,900	+0.08(+0.25%)
Jan 09, 2020	31.52	31.72	31.17	31.65	5,929	-0.26(-0.81%)
Jan 08, 2020	32.86	32.86	31.19	31.91	45,430	-0.95(-2.89%)
Jan 07, 2020	33.00	33.08	32.84	32.86	52,947	-0.47(-1.41%)
Jan 06, 2020	33.74	33.82	33.19	33.33	13,055	-0.11(-0.33%)
Jan 03, 2020	33.60	33.66	33.18	33.44	15,300	+0.91(+2.79%)
Jan 02, 2020	32.52	32.70	32.52	32.53	2,813	+0.17(+0.53%)
Dec 31, 2019	32.41	32.63	32.25	32.36	40,200	-0.62(-1.88%)
Dec 30, 2019	33.44	33.48	32.91	32.98	13,363	-0.30(-0.90%)
Dec 27, 2019	33.50	33.61	33.23	33.28	44,500	-0.20(-0.60%)
Dec 26, 2019	33.20	33.60	33.20	33.48	54,997	+0.53(+1.62%)
Dec 24, 2019	32.77	33.19	32.77	32.95	14,400	+0.20(+0.60%)
Dec 23, 2019	32.35	32.75	32.35	32.75	25,366	+0.21(+0.65%)
Dec 20, 2019	32.85	32.88	32.54	32.54	9,100	-0.12(-0.37%)
Dec 19, 2019	32.37	32.77	31.61	32.66	27,052	+0.35(+1.08%)
Dec 18, 2019	31.77	32.40	31.77	32.31	10,557	+0.10(+0.31%)
Dec 17, 2019	31.90	32.28	31.90	32.21	12,764	+0.38(+1.20%)
Dec 16, 2019	31.93	32.00	31.80	31.83	10,825	+0.12(+0.36%)
Dec 13, 2019	31.53	32.04	31.53	31.71	6,600	+0.42(+1.35%)
Dec 12, 2019	31.22	31.67	31.17	31.29	12,218	+0.09(+0.29%)
Dec 11, 2019	31.58	31.58	30.79	31.20	19,448	-0.46(-1.46%)
Dec 10, 2019	31.65	31.89	31.62	31.66	2,515	+0.05(+0.15%)
Dec 09, 2019	31.52	31.70	31.50	31.61	4,894	+0.19(+0.61%)
Dec 06, 2019	31.05	31.93	31.05	31.42	16,000	+0.40(+1.30%)
Dec 05, 2019	31.14	31.14	30.92	31.02	5,124	+0.33(+1.09%)
Dec 04, 2019	30.77	31.00	30.56	30.69	6,553	+0.68(+2.25%)
Dec 03, 2019	29.97	30.02	29.77	30.01	6,947	-0.04(-0.13%)
Dec 02, 2019	30.96	30.96	30.04	30.05	21,133	-0.60(-1.96%)
Nov 29, 2019	31.67	31.67	30.61	30.65	18,600	-1.43(-4.46%)
Nov 27, 2019	32.32	32.34	31.82	32.08	9,800	-0.44(-1.35%)
Nov 26, 2019	32.28	32.53	32.28	32.52	9,704	+0.54(+1.69%)
Nov 25, 2019	31.88	32.06	31.55	31.98	5,088	+0.01(+0.03%)
Nov 22, 2019	32.38	32.51	31.84	31.97	17,400	-0.35(-1.08%)
Nov 21, 2019	31.78	32.50	31.77	32.32	17,760	+0.77(+2.44%)
Nov 20, 2019	30.83	31.72	30.71	31.55	14,340	+1.01(+3.30%)
Nov 19, 2019	30.78	30.78	30.33	30.54	5,863	-0.30(-0.96%)
Nov 18, 2019	31.01	31.01	30.51	30.84	4,318	-0.32(-1.02%)
Nov 15, 2019	30.91	31.30	30.91	31.16	4,800	+0.25(+0.80%)
Nov 14, 2019	31.34	31.40	30.79	30.91	4,188	-0.36(-1.15%)
Nov 13, 2019	30.76	31.27	30.76	31.27	2,190	+0.50(+1.62%)
Nov 12, 2019	30.92	30.93	30.67	30.77	2,274	+0.02(+0.07%)
Nov 11, 2019	30.91	31.29	30.73	30.75	1,572	-0.42(-1.34%)
Nov 08, 2019	30.55	31.22	30.35	31.17	15,400	-0.01(-0.05%)
Nov 07, 2019	31.06	31.36	31.06	31.18	2,563	+0.15(+0.49%)
Nov 06, 2019	31.66	31.95	31.00	31.03	8,316	-0.86(-2.69%)
Nov 05, 2019	31.95	32.11	31.87	31.89	6,883	+0.12(+0.37%)
Nov 04, 2019	31.86	32.01	31.74	31.77	15,978	+0.23(+0.73%)

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.