Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.29	31.46	30.68	31.01	1,670,351	-0.54(-1.71%)
Jan 30, 2020	31.04	31.58	30.82	31.55	2,047,675	+0.15(+0.47%)
Jan 29, 2020	31.66	32.27	30.99	31.40	2,826,164	+0.03(+0.09%)
Jan 28, 2020	30.28	31.99	30.13	31.37	8,420,147	-0.97(-3.01%)
Jan 27, 2020	32.16	32.60	31.90	32.35	3,195,644	-0.36(-1.11%)
Jan 24, 2020	32.71	32.96	32.17	32.71	2,148,471	-0.02(-0.06%)
Jan 23, 2020	32.42	32.82	32.05	32.73	1,864,504	+0.07(+0.23%)
Jan 22, 2020	32.78	32.82	32.41	32.65	1,509,763	+0.00(+0.00%)
Jan 21, 2020	33.00	33.15	32.51	32.65	1,202,578	-0.51(-1.54%)
Jan 17, 2020	33.30	33.59	32.86	33.16	1,267,734	-0.04(-0.11%)
Jan 16, 2020	33.09	33.51	33.07	33.20	934,474	+0.23(+0.70%)
Jan 15, 2020	33.27	33.62	32.81	32.97	1,111,341	-0.12(-0.36%)
Jan 14, 2020	32.68	33.52	32.67	33.09	1,975,458	+0.25(+0.76%)
Jan 13, 2020	32.38	32.94	32.18	32.84	1,333,234	+0.49(+1.52%)
Jan 10, 2020	33.66	33.79	32.24	32.35	2,960,920	-1.32(-3.92%)
Jan 09, 2020	33.86	34.13	33.19	33.66	1,877,423	-0.25(-0.74%)
Jan 08, 2020	33.42	34.12	33.34	33.92	1,929,962	+0.47(+1.42%)
Jan 07, 2020	34.10	34.16	33.32	33.44	1,795,600	-0.49(-1.45%)
Jan 06, 2020	33.71	34.05	33.30	33.93	2,410,535	+0.25(+0.74%)
Jan 03, 2020	33.95	34.21	33.53	33.68	1,355,194	-0.75(-2.18%)
Jan 02, 2020	34.83	34.96	33.96	34.44	1,981,055	-0.09(-0.27%)
Dec 31, 2019	34.80	35.04	34.47	34.53	1,096,800	-0.33(-0.96%)
Dec 30, 2019	35.04	35.16	34.70	34.86	1,122,964	-0.19(-0.56%)
Dec 27, 2019	35.33	35.34	34.99	35.06	727,358	-0.07(-0.21%)
Dec 26, 2019	35.28	35.29	34.86	35.13	796,782	-0.05(-0.13%)
Dec 24, 2019	35.14	35.23	34.96	35.18	593,368	-0.03(-0.08%)
Dec 23, 2019	34.84	35.34	34.66	35.21	1,215,334	+0.46(+1.31%)
Dec 20, 2019	34.73	35.23	34.58	34.75	3,987,064	+0.06(+0.19%)
Dec 19, 2019	35.03	35.04	34.53	34.69	1,712,090	-0.42(-1.19%)
Dec 18, 2019	34.64	35.19	34.52	35.10	1,463,896	+0.35(+1.02%)
Dec 17, 2019	34.13	34.90	33.99	34.75	1,605,019	+0.48(+1.41%)
Dec 16, 2019	34.80	34.98	34.12	34.27	2,103,424	-0.41(-1.18%)
Dec 13, 2019	35.23	35.82	34.27	34.68	1,548,640	-0.49(-1.39%)
Dec 12, 2019	34.61	35.51	34.37	35.16	1,688,128	+0.63(+1.81%)
Dec 11, 2019	34.35	34.57	34.23	34.54	995,995	+0.35(+1.02%)
Dec 10, 2019	33.79	34.32	33.52	34.19	1,818,554	+0.43(+1.28%)
Dec 09, 2019	34.01	34.17	33.68	33.76	1,293,164	-0.17(-0.51%)
Dec 06, 2019	33.21	33.95	33.21	33.93	1,615,532	+0.95(+2.87%)
Dec 05, 2019	33.28	33.53	32.77	32.99	2,155,395	-0.08(-0.25%)
Dec 04, 2019	33.37	33.67	32.95	33.07	2,179,993	+0.06(+0.17%)
Dec 03, 2019	32.82	33.07	32.23	33.01	1,628,223	-0.36(-1.07%)
Dec 02, 2019	33.75	34.13	33.32	33.37	1,328,188	-0.07(-0.22%)
Nov 29, 2019	33.57	33.92	33.40	33.45	686,916	-0.54(-1.60%)
Nov 27, 2019	33.97	34.16	33.59	33.99	1,175,645	-0.18(-0.54%)
Nov 26, 2019	34.01	34.20	33.75	34.17	1,672,115	+0.04(+0.11%)
Nov 25, 2019	33.63	34.32	33.40	34.13	1,683,690	+0.61(+1.81%)
Nov 22, 2019	33.14	33.69	33.01	33.53	1,440,513	+0.64(+1.96%)
Nov 21, 2019	32.78	33.17	32.63	32.88	1,275,971	+0.23(+0.70%)
Nov 20, 2019	33.36	33.57	32.58	32.65	2,754,595	-1.23(-3.64%)
Nov 19, 2019	34.55	34.55	33.71	33.89	1,489,663	-0.63(-1.84%)
Nov 18, 2019	34.68	34.79	34.40	34.52	1,046,877	-0.40(-1.13%)
Nov 15, 2019	34.98	35.16	34.43	34.92	958,202	+0.28(+0.82%)
Nov 14, 2019	34.60	34.84	34.48	34.63	1,213,252	-0.13(-0.37%)
Nov 13, 2019	35.17	35.20	34.75	34.76	1,394,880	-0.51(-1.43%)
Nov 12, 2019	35.41	36.03	35.22	35.27	1,941,749	-0.15(-0.42%)
Nov 11, 2019	36.00	36.12	35.27	35.41	1,279,176	-0.80(-2.21%)
Nov 08, 2019	35.97	36.23	35.62	36.21	1,080,466	+0.13(+0.36%)
Nov 07, 2019	35.98	36.30	35.84	36.08	2,043,838	+0.65(+1.84%)
Nov 06, 2019	36.17	36.20	35.16	35.43	2,437,009	-0.84(-2.31%)
Nov 05, 2019	35.95	36.52	35.84	36.27	2,399,149	+0.55(+1.54%)
Nov 04, 2019	35.51	36.22	35.31	35.72	3,361,650	-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.