Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	29.14	29.48	29.12	29.22	1,580,294	-0.33(-1.13%)
Jan 30, 2020	28.94	29.59	28.88	29.55	1,080,341	+0.29(+1.00%)
Jan 29, 2020	30.14	30.31	29.25	29.26	1,400,797	-0.79(-2.64%)
Jan 28, 2020	29.97	30.34	29.84	30.05	1,474,086	+0.22(+0.73%)
Jan 27, 2020	29.74	30.24	29.64	29.84	1,995,269	-0.73(-2.40%)
Jan 24, 2020	30.87	31.58	30.24	30.57	5,261,295	-2.34(-7.10%)
Jan 23, 2020	32.64	32.95	32.14	32.91	3,611,903	+0.19(+0.59%)
Jan 22, 2020	33.10	33.10	32.55	32.71	2,622,830	-0.22(-0.66%)
Jan 21, 2020	33.13	33.34	32.91	32.93	986,545	-0.44(-1.33%)
Jan 17, 2020	33.21	33.47	33.06	33.37	1,295,997	+0.29(+0.88%)
Jan 16, 2020	32.81	33.08	32.76	33.08	1,601,046	+0.53(+1.64%)
Jan 15, 2020	32.26	32.68	32.11	32.55	1,497,929	-0.01(-0.03%)
Jan 14, 2020	32.46	32.87	32.29	32.56	1,139,021	+0.05(+0.15%)
Jan 13, 2020	32.54	32.61	32.28	32.51	1,185,091	+0.08(+0.26%)
Jan 10, 2020	32.62	32.64	32.34	32.42	1,452,049	-0.21(-0.64%)
Jan 09, 2020	32.67	32.81	32.50	32.63	1,202,777	+0.10(+0.31%)
Jan 08, 2020	32.28	32.73	32.23	32.53	1,428,638	+0.43(+1.33%)
Jan 07, 2020	32.46	32.51	31.96	32.11	1,409,897	-0.32(-0.98%)
Jan 06, 2020	32.22	32.53	32.06	32.42	2,331,890	-0.18(-0.54%)
Jan 03, 2020	32.46	32.79	32.25	32.60	1,157,803	-0.31(-0.94%)
Jan 02, 2020	32.74	32.94	32.47	32.91	1,373,417	+0.20(+0.61%)
Dec 31, 2019	32.48	32.77	32.33	32.71	1,393,919	+0.23(+0.69%)
Dec 30, 2019	32.61	32.66	32.39	32.48	772,545	+0.07(+0.21%)
Dec 27, 2019	32.56	32.59	32.19	32.41	835,512	+0.00(+0.00%)
Dec 26, 2019	32.47	32.56	32.29	32.41	617,835	+0.09(+0.28%)
Dec 24, 2019	32.27	32.37	32.09	32.32	370,593	+0.07(+0.21%)
Dec 23, 2019	32.32	32.33	31.94	32.26	1,214,923	+0.02(+0.08%)
Dec 20, 2019	32.11	32.46	32.07	32.23	2,888,636	+0.22(+0.68%)
Dec 19, 2019	32.33	32.42	31.96	32.01	1,443,263	-0.36(-1.11%)
Dec 18, 2019	32.76	32.81	32.32	32.37	1,959,351	-0.29(-0.89%)
Dec 17, 2019	32.53	32.69	32.32	32.66	1,794,490	+0.33(+1.02%)
Dec 16, 2019	32.49	32.82	32.21	32.33	2,316,315	+0.20(+0.62%)
Dec 13, 2019	33.06	33.12	32.01	32.13	2,685,165	-1.12(-3.36%)
Dec 12, 2019	32.08	33.38	32.01	33.25	1,391,253	+1.42(+4.45%)
Dec 11, 2019	31.79	31.95	31.60	31.84	780,602	+0.04(+0.13%)
Dec 10, 2019	31.62	31.93	31.53	31.80	774,105	+0.07(+0.21%)
Dec 09, 2019	31.61	31.89	31.57	31.73	1,254,582	-0.01(-0.03%)
Dec 06, 2019	32.08	32.18	31.72	31.74	1,576,461	+0.18(+0.58%)
Dec 05, 2019	31.62	31.75	31.44	31.55	940,403	+0.05(+0.16%)
Dec 04, 2019	31.36	31.72	31.26	31.51	1,304,767	+0.29(+0.93%)
Dec 03, 2019	31.01	31.23	30.74	31.22	1,183,893	-0.29(-0.92%)
Dec 02, 2019	31.84	31.88	31.38	31.51	1,305,438	-0.03(-0.10%)
Nov 29, 2019	31.71	31.91	31.46	31.54	666,430	-0.29(-0.91%)
Nov 27, 2019	31.78	31.89	31.61	31.83	1,110,636	+0.30(+0.95%)
Nov 26, 2019	31.65	31.75	31.35	31.53	1,034,396	-0.26(-0.81%)
Nov 25, 2019	31.64	31.95	31.44	31.79	1,393,653	+0.27(+0.84%)
Nov 22, 2019	31.26	31.62	31.16	31.52	2,869,587	+0.34(+1.09%)
Nov 21, 2019	31.32	31.32	30.78	31.18	1,407,712	+0.02(+0.08%)
Nov 20, 2019	31.22	31.47	30.90	31.16	1,642,267	-0.22(-0.71%)
Nov 19, 2019	31.27	31.41	30.93	31.38	2,091,069	+0.13(+0.42%)
Nov 18, 2019	31.55	31.55	30.99	31.25	2,084,619	-0.36(-1.15%)
Nov 15, 2019	31.42	31.75	31.21	31.61	2,196,876	+0.32(+1.03%)
Nov 14, 2019	31.12	31.30	30.84	31.29	1,218,517	+0.10(+0.32%)
Nov 13, 2019	30.97	31.34	30.76	31.19	1,125,729	-0.20(-0.63%)
Nov 12, 2019	30.92	31.47	30.53	31.39	1,958,539	+0.54(+1.74%)
Nov 11, 2019	30.58	30.89	30.54	30.85	1,566,404	-0.04(-0.13%)
Nov 08, 2019	30.45	31.02	30.21	30.89	1,624,408	+0.38(+1.25%)
Nov 07, 2019	30.41	30.93	30.29	30.51	1,674,723	+0.43(+1.43%)
Nov 06, 2019	29.87	30.18	29.56	30.08	1,822,120	+0.08(+0.28%)
Nov 05, 2019	29.72	30.28	29.72	30.00	1,765,249	+0.43(+1.46%)
Nov 04, 2019	29.10	29.65	29.04	29.57	1,676,121	+0.79(+2.76%)

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.