Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	34.53	34.65	32.57	32.60	1,445,800	-2.17(-6.24%)
Jan 30, 2020	35.00	35.11	34.18	34.77	470,629	-0.62(-1.75%)
Jan 29, 2020	35.67	35.89	35.27	35.39	506,923	-0.02(-0.06%)
Jan 28, 2020	35.66	35.89	35.29	35.41	478,877	+0.06(+0.17%)
Jan 27, 2020	35.30	35.88	34.59	35.35	707,517	-0.77(-2.13%)
Jan 24, 2020	35.85	36.20	35.74	36.12	476,200	+0.19(+0.53%)
Jan 23, 2020	35.61	36.15	35.28	35.93	635,579	+0.12(+0.34%)
Jan 22, 2020	35.56	36.01	35.19	35.81	554,058	+0.48(+1.36%)
Jan 21, 2020	36.18	36.22	35.22	35.33	788,966	-1.18(-3.23%)
Jan 17, 2020	37.34	37.42	36.42	36.51	423,500	-0.73(-1.96%)
Jan 16, 2020	37.14	37.49	36.80	37.24	489,135	+0.29(+0.78%)
Jan 15, 2020	36.64	37.25	36.35	36.95	566,547	+0.36(+0.98%)
Jan 14, 2020	36.23	36.62	36.05	36.59	560,756	+0.36(+0.99%)
Jan 13, 2020	35.35	36.41	35.32	36.23	586,598	+0.95(+2.69%)
Jan 10, 2020	35.24	35.37	34.68	35.28	416,300	+0.12(+0.34%)
Jan 09, 2020	35.85	36.02	35.07	35.16	633,574	-0.38(-1.07%)
Jan 08, 2020	34.46	35.81	34.38	35.54	1,356,304	+0.97(+2.81%)
Jan 07, 2020	34.35	34.80	34.02	34.57	370,839	+0.13(+0.38%)
Jan 06, 2020	34.42	34.69	34.10	34.44	449,617	-0.28(-0.81%)
Jan 03, 2020	34.35	35.20	34.33	34.72	534,300	-0.05(-0.14%)
Jan 02, 2020	35.00	35.25	34.40	34.77	684,086	-0.06(-0.17%)
Dec 31, 2019	34.58	35.13	34.35	34.83	682,000	+0.25(+0.72%)
Dec 30, 2019	34.78	35.05	34.53	34.58	953,760	-0.27(-0.77%)
Dec 27, 2019	34.74	35.00	34.56	34.85	658,800	+0.19(+0.55%)
Dec 26, 2019	34.20	34.74	34.15	34.66	500,759	+0.60(+1.76%)
Dec 24, 2019	34.08	34.38	33.85	34.06	179,800	-0.15(-0.44%)
Dec 23, 2019	34.00	34.31	33.80	34.21	547,836	+0.18(+0.53%)
Dec 20, 2019	34.10	34.36	33.92	34.03	1,306,800	-0.08(-0.23%)
Dec 19, 2019	34.18	34.60	33.99	34.11	767,365	-0.03(-0.09%)
Dec 18, 2019	33.96	34.25	33.85	34.14	567,552	+0.14(+0.41%)
Dec 17, 2019	33.74	34.08	33.25	34.00	859,267	+0.22(+0.65%)
Dec 16, 2019	33.65	34.19	33.65	33.78	596,594	+0.23(+0.69%)
Dec 13, 2019	33.24	33.63	32.83	33.55	787,800	+0.16(+0.48%)
Dec 12, 2019	32.79	33.51	32.54	33.39	712,056	+0.68(+2.08%)
Dec 11, 2019	33.20	33.25	32.60	32.71	848,653	-0.32(-0.97%)
Dec 10, 2019	32.96	33.35	32.82	33.03	826,581	-0.05(-0.15%)
Dec 09, 2019	33.21	33.56	32.95	33.08	482,756	-0.30(-0.90%)
Dec 06, 2019	33.56	34.00	33.32	33.38	630,800	-0.04(-0.12%)
Dec 05, 2019	34.32	34.32	33.23	33.42	932,538	-0.76(-2.22%)
Dec 04, 2019	34.00	34.64	33.77	34.18	826,303	+0.52(+1.54%)
Dec 03, 2019	32.99	33.73	32.86	33.66	853,115	+0.19(+0.57%)
Dec 02, 2019	34.59	34.68	33.24	33.47	1,316,790	-1.21(-3.49%)
Nov 29, 2019	35.01	35.06	34.51	34.68	214,400	-0.53(-1.51%)
Nov 27, 2019	35.31	35.43	35.01	35.21	367,400	+0.08(+0.23%)
Nov 26, 2019	35.00	35.37	34.66	35.13	528,360	+0.12(+0.34%)
Nov 25, 2019	35.30	35.52	34.90	35.01	495,659	-0.25(-0.71%)
Nov 22, 2019	34.23	35.43	34.22	35.26	1,159,900	+1.12(+3.28%)
Nov 21, 2019	34.11	34.63	33.85	34.14	654,644	-0.09(-0.26%)
Nov 20, 2019	34.25	34.79	33.96	34.23	682,796	-0.12(-0.35%)
Nov 19, 2019	34.85	34.97	34.24	34.35	678,707	-0.43(-1.24%)
Nov 18, 2019	34.55	35.06	34.38	34.78	660,208	+0.17(+0.49%)
Nov 15, 2019	34.57	34.82	34.20	34.61	1,331,200	+0.34(+0.99%)
Nov 14, 2019	35.50	35.50	34.13	34.27	1,114,132	-1.29(-3.63%)
Nov 13, 2019	35.62	36.03	35.41	35.56	894,431	-0.21(-0.59%)
Nov 12, 2019	36.05	36.59	35.59	35.77	1,491,257	-0.29(-0.80%)
Nov 11, 2019	34.44	36.28	34.36	36.06	1,954,158	+1.29(+3.71%)
Nov 08, 2019	33.35	35.92	33.18	34.77	5,134,600	+4.65(+15.44%)
Nov 07, 2019	32.90	33.14	30.12	30.12	4,715,864	-2.59(-7.92%)
Nov 06, 2019	33.02	33.26	32.34	32.71	1,108,433	-0.45(-1.36%)
Nov 05, 2019	34.30	34.75	32.97	33.16	1,321,858	-1.08(-3.15%)
Nov 04, 2019	35.13	35.53	34.21	34.24	1,495,857	-0.82(-2.34%)

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.