Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	29.07	29.47	29.04	29.31	40,862,172	+0.13(+0.46%)
Jan 30, 2020	29.20	29.25	28.87	29.17	38,955,732	-0.20(-0.70%)
Jan 29, 2020	29.71	29.92	29.27	29.38	41,585,508	-0.35(-1.18%)
Jan 28, 2020	30.65	30.78	29.58	29.73	85,439,192	-1.57(-5.03%)
Jan 27, 2020	30.72	31.51	30.59	31.30	38,899,212	+0.26(+0.85%)
Jan 24, 2020	31.91	31.93	30.89	31.04	41,560,760	-0.69(-2.19%)
Jan 23, 2020	31.33	31.82	31.28	31.73	33,046,142	+0.41(+1.29%)
Jan 22, 2020	31.43	31.50	31.15	31.33	22,029,304	-0.12(-0.37%)
Jan 21, 2020	31.47	31.69	31.33	31.44	28,134,918	-0.13(-0.42%)
Jan 17, 2020	31.62	31.81	31.51	31.58	28,098,482	-0.08(-0.25%)
Jan 16, 2020	31.79	31.79	31.43	31.65	19,735,750	-0.05(-0.15%)
Jan 15, 2020	31.33	31.86	31.31	31.70	29,119,998	+0.47(+1.50%)
Jan 14, 2020	30.73	31.24	30.63	31.23	25,463,530	+0.51(+1.67%)
Jan 13, 2020	30.88	31.00	30.56	30.72	18,736,216	-0.06(-0.20%)
Jan 10, 2020	30.38	30.89	30.37	30.78	26,240,616	+0.47(+1.54%)
Jan 09, 2020	30.61	30.61	30.23	30.31	26,744,956	-0.13(-0.44%)
Jan 08, 2020	30.21	30.57	30.20	30.45	19,966,904	+0.24(+0.80%)
Jan 07, 2020	30.49	30.50	30.15	30.20	24,482,924	-0.10(-0.33%)
Jan 06, 2020	30.26	30.40	30.16	30.30	19,198,222	-0.04(-0.13%)
Jan 03, 2020	30.18	30.59	30.14	30.34	18,167,430	-0.16(-0.54%)
Jan 02, 2020	30.63	30.67	30.30	30.51	20,101,514	-0.03(-0.10%)
Dec 31, 2019	30.23	30.55	30.17	30.54	18,473,160	+0.21(+0.69%)
Dec 30, 2019	30.63	30.73	30.31	30.33	14,064,226	-0.32(-1.04%)
Dec 27, 2019	30.73	30.88	30.59	30.65	12,316,210	-0.05(-0.15%)
Dec 26, 2019	30.63	30.84	30.55	30.69	11,422,609	+0.07(+0.23%)
Dec 24, 2019	30.66	30.74	30.55	30.62	6,314,626	-0.02(-0.08%)
Dec 23, 2019	30.73	30.80	30.50	30.65	21,246,050	+0.07(+0.23%)
Dec 20, 2019	30.67	30.82	30.37	30.58	70,843,288	+0.20(+0.67%)
Dec 19, 2019	30.40	30.52	30.25	30.37	26,806,240	+0.06(+0.21%)
Dec 18, 2019	30.41	30.46	30.12	30.31	33,278,458	-0.01(-0.03%)
Dec 17, 2019	30.74	30.74	30.27	30.32	35,345,812	-0.19(-0.61%)
Dec 16, 2019	30.16	30.71	30.13	30.51	29,442,136	+0.63(+2.11%)
Dec 13, 2019	30.02	30.15	29.67	29.88	20,301,770	-0.16(-0.54%)
Dec 12, 2019	29.75	30.10	29.75	30.04	16,328,553	+0.25(+0.84%)
Dec 11, 2019	29.91	30.06	29.77	29.79	18,951,618	-0.20(-0.68%)
Dec 10, 2019	29.83	30.07	29.77	29.99	23,335,958	+0.12(+0.42%)
Dec 09, 2019	29.70	29.92	29.70	29.87	19,039,508	+0.02(+0.08%)
Dec 06, 2019	29.84	30.02	29.79	29.84	15,669,238	+0.20(+0.68%)
Dec 05, 2019	29.91	29.91	29.46	29.64	15,943,298	-0.09(-0.29%)
Dec 04, 2019	29.80	29.82	29.53	29.73	17,651,400	+0.07(+0.24%)
Dec 03, 2019	29.59	29.77	29.49	29.66	25,453,918	-0.19(-0.63%)
Dec 02, 2019	30.23	30.24	29.81	29.84	19,044,804	-0.18(-0.60%)
Nov 29, 2019	30.04	30.30	30.02	30.02	11,921,313	-0.09(-0.28%)
Nov 27, 2019	29.92	30.17	29.88	30.11	23,372,932	+0.26(+0.86%)
Nov 26, 2019	30.04	30.08	29.66	29.85	42,141,396	-0.30(-0.98%)
Nov 25, 2019	29.99	30.30	29.97	30.15	38,455,396	+0.27(+0.91%)
Nov 22, 2019	29.46	29.94	29.38	29.88	31,093,048	+0.46(+1.56%)
Nov 21, 2019	29.00	29.57	28.87	29.42	25,492,008	+0.54(+1.86%)
Nov 20, 2019	29.28	29.38	28.85	28.88	24,280,892	-0.48(-1.62%)
Nov 19, 2019	29.17	29.37	29.09	29.35	32,226,208	+0.34(+1.18%)
Nov 18, 2019	29.14	29.18	28.81	29.01	22,026,086	-0.05(-0.16%)
Nov 15, 2019	28.55	29.21	28.47	29.06	44,282,188	+0.57(+2.00%)
Nov 14, 2019	28.50	28.65	28.31	28.49	30,662,854	-0.04(-0.14%)
Nov 13, 2019	28.80	28.80	28.29	28.53	31,633,018	-0.29(-1.00%)
Nov 12, 2019	28.71	28.91	28.61	28.82	16,235,953	+0.03(+0.11%)
Nov 11, 2019	28.77	28.85	28.64	28.78	15,267,655	-0.09(-0.32%)
Nov 08, 2019	28.75	28.96	28.71	28.88	32,412,320	+0.11(+0.38%)
Nov 07, 2019	29.15	29.29	28.75	28.77	27,661,418	-0.28(-0.96%)
Nov 06, 2019	29.05	29.14	28.85	29.05	23,041,272	+0.10(+0.35%)
Nov 05, 2019	29.37	29.43	28.94	28.95	26,640,020	-0.42(-1.45%)
Nov 04, 2019	29.90	29.92	29.37	29.37	21,751,152	-0.28(-0.94%)

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.