Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.27	31.44	30.66	30.99	1,671,422	-0.54(-1.71%)
Jan 30, 2020	31.02	31.56	30.80	31.53	2,048,988	+0.15(+0.47%)
Jan 29, 2020	31.64	32.25	30.97	31.38	2,827,977	+0.03(+0.09%)
Jan 28, 2020	30.26	31.97	30.11	31.35	8,425,549	-0.97(-3.01%)
Jan 27, 2020	32.14	32.58	31.88	32.33	3,197,694	-0.36(-1.11%)
Jan 24, 2020	32.69	32.94	32.14	32.69	2,149,849	-0.02(-0.06%)
Jan 23, 2020	32.40	32.80	32.03	32.71	1,865,700	+0.07(+0.23%)
Jan 22, 2020	32.76	32.80	32.39	32.63	1,510,732	+0.00(+0.00%)
Jan 21, 2020	32.98	33.13	32.49	32.63	1,203,350	-0.51(-1.54%)
Jan 17, 2020	33.28	33.56	32.84	33.14	1,268,548	-0.04(-0.11%)
Jan 16, 2020	33.07	33.49	33.05	33.18	935,074	+0.23(+0.70%)
Jan 15, 2020	33.25	33.60	32.79	32.95	1,112,054	-0.12(-0.36%)
Jan 14, 2020	32.66	33.49	32.65	33.07	1,976,725	+0.25(+0.76%)
Jan 13, 2020	32.36	32.92	32.16	32.82	1,334,090	+0.49(+1.52%)
Jan 10, 2020	33.64	33.77	32.22	32.33	2,962,820	-1.32(-3.92%)
Jan 09, 2020	33.84	34.11	33.17	33.64	1,878,628	-0.25(-0.74%)
Jan 08, 2020	33.40	34.10	33.32	33.89	1,931,200	+0.47(+1.42%)
Jan 07, 2020	34.08	34.13	33.30	33.42	1,796,752	-0.49(-1.45%)
Jan 06, 2020	33.69	34.02	33.28	33.91	2,412,081	+0.25(+0.74%)
Jan 03, 2020	33.93	34.19	33.50	33.66	1,356,064	-0.75(-2.18%)
Jan 02, 2020	34.80	34.94	33.94	34.41	1,982,326	-0.09(-0.27%)
Dec 31, 2019	34.78	35.02	34.45	34.51	1,097,504	-0.33(-0.96%)
Dec 30, 2019	35.02	35.14	34.67	34.84	1,123,684	-0.19(-0.56%)
Dec 27, 2019	35.30	35.32	34.97	35.03	727,825	-0.07(-0.21%)
Dec 26, 2019	35.26	35.27	34.84	35.11	797,293	-0.05(-0.13%)
Dec 24, 2019	35.12	35.21	34.93	35.16	593,749	-0.03(-0.08%)
Dec 23, 2019	34.82	35.31	34.64	35.18	1,216,114	+0.45(+1.31%)
Dec 20, 2019	34.71	35.21	34.56	34.73	3,989,622	+0.06(+0.19%)
Dec 19, 2019	35.01	35.02	34.51	34.66	1,713,189	-0.42(-1.19%)
Dec 18, 2019	34.62	35.16	34.50	35.08	1,464,835	+0.35(+1.02%)
Dec 17, 2019	34.11	34.88	33.97	34.73	1,606,049	+0.48(+1.41%)
Dec 16, 2019	34.78	34.96	34.10	34.25	2,104,773	-0.41(-1.18%)
Dec 13, 2019	35.21	35.80	34.25	34.65	1,549,633	-0.49(-1.39%)
Dec 12, 2019	34.59	35.49	34.35	35.14	1,689,211	+0.62(+1.81%)
Dec 11, 2019	34.32	34.54	34.20	34.52	996,634	+0.35(+1.02%)
Dec 10, 2019	33.76	34.30	33.50	34.17	1,819,721	+0.43(+1.28%)
Dec 09, 2019	33.98	34.15	33.66	33.74	1,293,994	-0.17(-0.51%)
Dec 06, 2019	33.18	33.93	33.18	33.91	1,616,569	+0.95(+2.87%)
Dec 05, 2019	33.26	33.51	32.75	32.96	2,156,778	-0.08(-0.25%)
Dec 04, 2019	33.35	33.65	32.93	33.05	2,181,392	+0.06(+0.17%)
Dec 03, 2019	32.80	33.05	32.21	32.99	1,629,268	-0.36(-1.07%)
Dec 02, 2019	33.73	34.10	33.30	33.35	1,329,040	-0.07(-0.22%)
Nov 29, 2019	33.55	33.90	33.38	33.42	687,357	-0.54(-1.60%)
Nov 27, 2019	33.95	34.14	33.57	33.97	1,176,399	-0.18(-0.54%)
Nov 26, 2019	33.98	34.18	33.73	34.15	1,673,188	+0.04(+0.11%)
Nov 25, 2019	33.61	34.30	33.38	34.11	1,684,770	+0.61(+1.81%)
Nov 22, 2019	33.12	33.67	32.99	33.51	1,441,437	+0.64(+1.96%)
Nov 21, 2019	32.76	33.15	32.61	32.86	1,276,790	+0.23(+0.70%)
Nov 20, 2019	33.34	33.55	32.56	32.63	2,756,363	-1.23(-3.64%)
Nov 19, 2019	34.53	34.53	33.69	33.86	1,490,619	-0.63(-1.84%)
Nov 18, 2019	34.65	34.77	34.38	34.50	1,047,549	-0.40(-1.13%)
Nov 15, 2019	34.96	35.13	34.41	34.89	958,817	+0.28(+0.82%)
Nov 14, 2019	34.58	34.82	34.46	34.61	1,214,030	-0.13(-0.37%)
Nov 13, 2019	35.15	35.18	34.73	34.74	1,395,775	-0.51(-1.43%)
Nov 12, 2019	35.39	36.01	35.20	35.24	1,942,995	-0.15(-0.42%)
Nov 11, 2019	35.98	36.10	35.25	35.39	1,279,997	-0.80(-2.21%)
Nov 08, 2019	35.95	36.21	35.60	36.19	1,081,159	+0.13(+0.36%)
Nov 07, 2019	35.96	36.28	35.82	36.06	2,045,149	+0.65(+1.84%)
Nov 06, 2019	36.14	36.18	35.14	35.41	2,438,573	-0.84(-2.31%)
Nov 05, 2019	35.93	36.50	35.81	36.24	2,400,688	+0.55(+1.54%)
Nov 04, 2019	35.49	36.20	35.29	35.69	3,363,807	-0.44(-1.22%)

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.