Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	34.82	34.88	32.95	33.25	4,940,559	-1.63(-4.68%)
Jan 30, 2020	34.18	35.02	34.06	34.89	2,246,451	+0.14(+0.39%)
Jan 29, 2020	34.94	35.55	34.75	34.75	1,831,090	+0.01(+0.03%)
Jan 28, 2020	34.85	34.88	34.16	34.74	2,447,498	+0.21(+0.60%)
Jan 27, 2020	34.21	34.79	33.97	34.53	2,955,058	-0.35(-1.01%)
Jan 24, 2020	35.61	35.61	34.79	34.89	2,361,704	-0.60(-1.70%)
Jan 23, 2020	35.71	35.77	35.08	35.49	2,819,068	-0.49(-1.35%)
Jan 22, 2020	35.91	36.53	35.89	35.98	1,598,943	+0.17(+0.48%)
Jan 21, 2020	36.35	36.41	35.43	35.81	3,083,280	-0.59(-1.61%)
Jan 17, 2020	36.56	36.67	36.28	36.39	3,658,392	-0.14(-0.37%)
Jan 16, 2020	36.53	37.04	36.23	36.53	2,248,128	+0.07(+0.20%)
Jan 15, 2020	37.15	37.34	36.43	36.46	3,855,296	-0.98(-2.63%)
Jan 14, 2020	37.65	37.88	37.16	37.44	2,585,666	-0.15(-0.41%)
Jan 13, 2020	37.57	37.91	36.96	37.59	2,335,774	-0.07(-0.19%)
Jan 10, 2020	37.82	38.21	37.57	37.66	2,315,370	-0.41(-1.07%)
Jan 09, 2020	37.52	38.48	37.29	38.07	3,939,306	+0.05(+0.14%)
Jan 08, 2020	38.12	38.76	37.56	38.02	3,085,049	+0.14(+0.36%)
Jan 07, 2020	37.48	39.13	37.41	37.88	5,784,792	+0.91(+2.46%)
Jan 06, 2020	36.76	37.20	36.25	36.97	4,121,343	+0.99(+2.76%)
Jan 03, 2020	35.55	36.81	35.47	35.98	3,496,223	-0.21(-0.57%)
Jan 02, 2020	37.06	37.16	35.97	36.19	3,982,821	-0.74(-2.00%)
Dec 31, 2019	36.54	37.02	36.54	36.92	1,852,363	+0.24(+0.66%)
Dec 30, 2019	36.98	37.20	36.55	36.68	2,084,466	-0.22(-0.59%)
Dec 27, 2019	37.22	37.43	36.75	36.90	1,428,927	-0.23(-0.61%)
Dec 26, 2019	36.62	37.14	36.46	37.12	1,412,666	+0.66(+1.81%)
Dec 24, 2019	36.84	37.05	36.37	36.46	867,044	-0.28(-0.76%)
Dec 23, 2019	36.79	37.07	36.26	36.74	2,264,342	+0.06(+0.17%)
Dec 20, 2019	36.89	37.29	36.41	36.68	5,053,733	-0.07(-0.20%)
Dec 19, 2019	36.32	36.79	36.04	36.75	5,009,833	+0.23(+0.64%)
Dec 18, 2019	35.91	36.77	35.64	36.52	4,472,942	+1.07(+3.03%)
Dec 17, 2019	34.96	35.65	34.78	35.45	1,774,006	+0.39(+1.11%)
Dec 16, 2019	34.90	35.36	34.55	35.06	3,332,904	+0.43(+1.25%)
Dec 13, 2019	35.91	35.91	34.38	34.62	3,075,891	-1.18(-3.30%)
Dec 12, 2019	35.18	35.90	34.99	35.81	2,707,092	+0.78(+2.21%)
Dec 11, 2019	35.18	35.26	34.80	35.03	2,163,785	-0.18(-0.51%)
Dec 10, 2019	34.97	35.27	34.49	35.21	2,787,710	+0.11(+0.31%)
Dec 09, 2019	33.88	35.49	33.78	35.10	3,773,433	+1.22(+3.59%)
Dec 06, 2019	34.09	34.76	33.85	33.88	2,049,449	+0.14(+0.40%)
Dec 05, 2019	34.28	34.65	33.70	33.75	2,819,530	-0.24(-0.72%)
Dec 04, 2019	33.29	34.10	33.14	33.99	2,824,986	+0.97(+2.95%)
Dec 03, 2019	33.23	33.50	32.68	33.02	2,643,331	-0.85(-2.50%)
Dec 02, 2019	34.51	34.59	33.83	33.87	2,839,877	-0.57(-1.65%)
Nov 29, 2019	34.55	34.55	34.01	34.43	1,717,462	-0.14(-0.39%)
Nov 27, 2019	34.25	34.78	33.98	34.57	3,212,455	+0.35(+1.03%)
Nov 26, 2019	34.11	34.58	33.70	34.22	6,840,853	-0.05(-0.16%)
Nov 25, 2019	34.36	34.54	33.46	34.27	6,495,932	+0.37(+1.08%)
Nov 22, 2019	33.10	34.37	32.53	33.91	22,072,136	+3.24(+10.58%)
Nov 21, 2019	29.46	31.08	29.22	30.66	10,517,465	+0.33(+1.09%)
Nov 20, 2019	31.37	31.44	30.09	30.33	6,271,690	-1.38(-4.37%)
Nov 19, 2019	32.15	32.64	30.93	31.72	6,108,098	-2.12(-6.26%)
Nov 18, 2019	33.86	34.09	33.29	33.83	3,402,945	-0.15(-0.45%)
Nov 15, 2019	33.94	34.20	33.03	33.99	3,352,922	+0.20(+0.58%)
Nov 14, 2019	33.16	33.95	33.16	33.79	2,396,204	+0.57(+1.72%)
Nov 13, 2019	32.68	33.52	32.56	33.22	4,466,788	+0.25(+0.76%)
Nov 12, 2019	32.88	33.82	32.25	32.97	4,780,152	-0.47(-1.42%)
Nov 11, 2019	32.56	33.45	32.26	33.44	2,580,654	+0.70(+2.13%)
Nov 08, 2019	32.98	33.04	32.20	32.74	2,686,277	-0.43(-1.29%)
Nov 07, 2019	33.43	33.57	33.01	33.17	1,697,866	+0.36(+1.09%)
Nov 06, 2019	32.61	32.89	31.90	32.82	2,456,877	+0.21(+0.66%)
Nov 05, 2019	33.23	33.80	32.57	32.60	3,668,002	-0.28(-0.84%)
Nov 04, 2019	33.16	33.49	32.62	32.88	2,464,183	+0.10(+0.30%)

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.