Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	28.14	28.17	27.86	28.06	16,119,987	-0.68(-2.35%)
Jan 30, 2020	28.60	28.79	28.35	28.73	13,635,228	-0.13(-0.46%)
Jan 29, 2020	29.05	29.13	28.84	28.87	7,195,061	-0.19(-0.64%)
Jan 28, 2020	29.19	29.21	29.03	29.05	10,536,430	-0.02(-0.08%)
Jan 27, 2020	29.14	29.27	28.98	29.08	10,224,552	-0.54(-1.81%)
Jan 24, 2020	29.63	29.67	29.51	29.61	8,294,028	-0.05(-0.18%)
Jan 23, 2020	29.34	29.67	29.28	29.67	10,544,053	+0.25(+0.84%)
Jan 22, 2020	29.61	29.64	29.29	29.42	10,128,549	-0.34(-1.15%)
Jan 21, 2020	29.90	29.91	29.74	29.76	9,012,742	-0.35(-1.16%)
Jan 17, 2020	30.24	30.24	30.06	30.11	7,483,309	-0.05(-0.18%)
Jan 16, 2020	30.27	30.34	30.14	30.16	6,893,539	+0.10(+0.34%)
Jan 15, 2020	30.09	30.14	29.98	30.06	6,225,388	-0.09(-0.28%)
Jan 14, 2020	30.04	30.18	29.96	30.15	7,068,801	+0.02(+0.05%)
Jan 13, 2020	29.99	30.18	29.87	30.13	7,892,621	+0.05(+0.15%)
Jan 10, 2020	30.27	30.31	30.09	30.09	7,337,158	-0.17(-0.56%)
Jan 09, 2020	30.09	30.26	29.83	30.26	8,558,878	+0.10(+0.33%)
Jan 08, 2020	30.47	30.51	29.96	30.16	12,021,585	-0.47(-1.52%)
Jan 07, 2020	30.57	30.65	30.29	30.62	16,089,148	-0.33(-1.05%)
Jan 06, 2020	30.82	31.13	30.80	30.95	19,433,530	+0.79(+2.63%)
Jan 03, 2020	29.88	30.36	29.87	30.16	18,030,120	+0.54(+1.81%)
Jan 02, 2020	29.54	29.63	29.41	29.62	8,453,784	+0.31(+1.06%)
Dec 31, 2019	29.06	29.31	28.99	29.31	6,848,358	+0.11(+0.37%)
Dec 30, 2019	29.36	29.49	29.18	29.20	7,862,342	-0.20(-0.69%)
Dec 27, 2019	29.70	29.70	29.40	29.40	7,001,204	-0.09(-0.32%)
Dec 26, 2019	29.56	29.67	29.46	29.50	5,799,976	-0.05(-0.16%)
Dec 24, 2019	29.49	29.62	29.48	29.54	3,023,841	-0.05(-0.18%)
Dec 23, 2019	29.29	29.60	29.29	29.60	8,213,435	+0.20(+0.69%)
Dec 20, 2019	29.53	29.55	29.25	29.39	13,581,340	+0.16(+0.53%)
Dec 19, 2019	29.31	29.37	29.18	29.24	9,944,649	+0.00(+0.00%)
Dec 18, 2019	29.25	29.42	29.15	29.24	9,583,896	+0.05(+0.16%)
Dec 17, 2019	29.14	29.38	29.10	29.19	11,730,951	+0.12(+0.40%)
Dec 16, 2019	29.11	29.24	29.03	29.08	10,149,439	+0.39(+1.35%)
Dec 13, 2019	28.95	29.08	28.63	28.69	10,152,654	-0.02(-0.05%)
Dec 12, 2019	28.45	28.81	28.41	28.70	8,346,662	+0.31(+1.09%)
Dec 11, 2019	28.52	28.69	28.35	28.39	11,888,375	-0.35(-1.22%)
Dec 10, 2019	28.80	28.88	28.66	28.74	6,313,975	-0.07(-0.24%)
Dec 09, 2019	28.77	28.90	28.74	28.81	5,640,091	+0.01(+0.03%)
Dec 06, 2019	28.71	29.01	28.68	28.80	8,055,551	+0.34(+1.20%)
Dec 05, 2019	28.73	28.80	28.41	28.46	9,057,016	-0.32(-1.11%)
Dec 04, 2019	28.77	28.96	28.71	28.78	9,054,867	+0.19(+0.65%)
Dec 03, 2019	28.63	28.70	28.39	28.59	12,586,914	-0.38(-1.31%)
Dec 02, 2019	29.14	29.21	28.90	28.97	7,087,905	-0.09(-0.29%)
Nov 29, 2019	29.04	29.07	28.91	29.06	8,371,674	-0.26(-0.90%)
Nov 27, 2019	29.61	29.65	29.26	29.32	12,585,454	-0.28(-0.94%)
Nov 26, 2019	29.74	29.74	29.49	29.60	9,142,931	-0.40(-1.32%)
Nov 25, 2019	29.91	30.03	29.87	30.00	7,426,223	+0.06(+0.21%)
Nov 22, 2019	30.10	30.16	29.82	29.94	8,336,521	-0.03(-0.10%)
Nov 21, 2019	29.98	30.03	29.81	29.97	9,577,638	+0.06(+0.21%)
Nov 20, 2019	29.87	30.02	29.63	29.91	8,711,307	-0.11(-0.36%)
Nov 19, 2019	30.50	30.50	30.00	30.02	7,162,704	-0.32(-1.05%)
Nov 18, 2019	30.39	30.42	30.26	30.33	5,264,237	-0.12(-0.38%)
Nov 15, 2019	30.33	30.54	30.31	30.45	4,742,498	+0.18(+0.59%)
Nov 14, 2019	30.49	30.52	30.20	30.27	6,162,685	-0.18(-0.59%)
Nov 13, 2019	30.50	30.59	30.38	30.45	6,502,194	+0.06(+0.20%)
Nov 12, 2019	30.57	30.68	30.31	30.39	8,697,645	-0.02(-0.05%)
Nov 11, 2019	30.13	30.42	30.10	30.40	14,875,946	-0.03(-0.10%)
Nov 08, 2019	30.40	30.49	30.16	30.43	8,979,971	-0.10(-0.33%)
Nov 07, 2019	30.60	30.66	30.46	30.54	14,962,633	+0.42(+1.38%)
Nov 06, 2019	30.40	30.46	30.06	30.12	11,471,583	-0.33(-1.08%)
Nov 05, 2019	30.59	30.59	30.30	30.45	12,398,696	+0.36(+1.19%)
Nov 04, 2019	30.17	30.34	30.07	30.09	14,389,287	+0.50(+1.71%)

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.