Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.66	32.08	30.77	31.26	3,004,301	-0.59(-1.85%)
Jan 30, 2020	31.95	32.39	30.94	31.85	4,439,382	-0.61(-1.87%)
Jan 29, 2020	33.52	33.59	32.42	32.46	2,305,851	-0.86(-2.59%)
Jan 28, 2020	33.18	33.44	32.73	33.32	1,859,857	+0.43(+1.31%)
Jan 27, 2020	33.08	33.22	32.57	32.89	1,838,942	-0.92(-2.73%)
Jan 24, 2020	34.93	35.13	33.54	33.81	1,827,809	-1.06(-3.04%)
Jan 23, 2020	34.75	35.02	33.92	34.87	1,927,474	+0.23(+0.65%)
Jan 22, 2020	34.42	35.04	34.17	34.65	6,656,524	+0.34(+1.00%)
Jan 21, 2020	34.76	36.25	34.17	34.30	7,849,419	-0.61(-1.74%)
Jan 17, 2020	34.74	34.99	34.15	34.91	2,356,552	+0.25(+0.74%)
Jan 16, 2020	34.16	34.93	34.07	34.66	1,949,030	+0.69(+2.02%)
Jan 15, 2020	34.10	34.72	33.81	33.97	2,373,441	-0.36(-1.06%)
Jan 14, 2020	34.80	35.22	34.27	34.33	3,648,596	-0.53(-1.52%)
Jan 13, 2020	35.02	35.29	34.43	34.86	3,888,997	-0.19(-0.53%)
Jan 10, 2020	35.69	35.76	34.88	35.05	2,761,191	-0.47(-1.33%)
Jan 09, 2020	34.88	35.80	34.88	35.52	3,192,777	-0.24(-0.66%)
Jan 08, 2020	35.18	35.93	34.92	35.75	3,283,315	+0.60(+1.70%)
Jan 07, 2020	34.67	35.55	34.54	35.16	3,094,024	+0.51(+1.47%)
Jan 06, 2020	34.14	34.81	33.96	34.65	4,294,523	+0.10(+0.28%)
Jan 03, 2020	35.41	35.56	34.54	34.55	4,126,032	-1.50(-4.16%)
Jan 02, 2020	37.29	37.63	35.58	36.05	2,988,549	-0.81(-2.21%)
Dec 31, 2019	35.84	37.00	35.65	36.86	2,397,751	+0.99(+2.76%)
Dec 30, 2019	35.99	36.30	35.69	35.87	3,295,311	-0.07(-0.19%)
Dec 27, 2019	36.60	36.66	35.81	35.94	2,232,448	-0.54(-1.48%)
Dec 26, 2019	36.76	37.00	36.38	36.48	1,268,865	-0.21(-0.56%)
Dec 24, 2019	36.93	37.20	36.58	36.69	827,939	-0.11(-0.29%)
Dec 23, 2019	36.88	36.98	36.49	36.79	2,385,017	-0.06(-0.16%)
Dec 20, 2019	37.41	37.42	36.49	36.85	5,381,555	-0.18(-0.48%)
Dec 19, 2019	36.78	37.17	36.54	37.03	2,380,285	+0.12(+0.32%)
Dec 18, 2019	36.31	37.17	36.22	36.91	3,601,224	+0.71(+1.95%)
Dec 17, 2019	36.21	36.32	35.48	36.20	2,920,741	-0.10(-0.27%)
Dec 16, 2019	37.13	37.45	36.26	36.30	6,489,704	-0.49(-1.33%)
Dec 13, 2019	36.83	37.09	36.05	36.79	3,104,849	+0.12(+0.32%)
Dec 12, 2019	35.26	36.86	34.97	36.68	4,041,847	+1.30(+3.69%)
Dec 11, 2019	35.25	35.58	34.81	35.37	3,356,986	+0.21(+0.59%)
Dec 10, 2019	35.49	35.98	35.11	35.17	3,634,223	-0.49(-1.38%)
Dec 09, 2019	36.64	36.89	35.55	35.66	6,124,906	-0.98(-2.68%)
Dec 06, 2019	35.93	36.95	35.92	36.64	5,569,496	+1.04(+2.92%)
Dec 05, 2019	35.66	35.96	35.39	35.60	4,888,505	-0.07(-0.19%)
Dec 04, 2019	36.36	36.84	35.65	35.67	3,067,937	-0.52(-1.44%)
Dec 03, 2019	34.38	36.25	34.05	36.19	5,139,452	+0.82(+2.33%)
Dec 02, 2019	36.41	36.76	35.35	35.36	2,819,368	-1.03(-2.84%)
Nov 29, 2019	35.87	36.98	35.79	36.39	1,339,351	+0.38(+1.06%)
Nov 27, 2019	35.86	36.73	35.76	36.01	2,670,394	+0.33(+0.93%)
Nov 26, 2019	35.77	35.78	35.14	35.68	9,048,067	-0.35(-0.97%)
Nov 25, 2019	34.97	36.05	34.62	36.03	3,812,868	+1.09(+3.12%)
Nov 22, 2019	34.87	35.08	34.47	34.94	2,020,207	+0.22(+0.65%)
Nov 21, 2019	35.08	35.11	34.42	34.72	3,220,090	-0.27(-0.78%)
Nov 20, 2019	35.54	35.60	34.42	34.99	5,156,368	-1.06(-2.95%)
Nov 19, 2019	36.41	36.42	35.68	36.05	3,192,906	-0.07(-0.19%)
Nov 18, 2019	36.17	36.35	35.55	36.12	4,879,697	-0.18(-0.48%)
Nov 15, 2019	35.33	36.56	35.21	36.30	6,816,968	+1.37(+3.91%)
Nov 14, 2019	33.83	34.99	33.58	34.93	6,696,024	+1.20(+3.55%)
Nov 13, 2019	34.03	34.85	33.15	33.73	10,381,628	-0.63(-1.84%)
Nov 12, 2019	30.68	34.44	30.10	34.37	18,814,996	+5.70(+19.90%)
Nov 11, 2019	29.03	29.41	28.44	28.66	6,615,684	-0.66(-2.26%)
Nov 08, 2019	28.68	29.38	28.29	29.33	5,996,413	+0.53(+1.83%)
Nov 07, 2019	28.78	29.44	28.66	28.80	3,263,665	+0.47(+1.65%)
Nov 06, 2019	28.74	29.14	28.13	28.33	3,927,222	-0.57(-1.96%)
Nov 05, 2019	29.04	29.61	28.73	28.90	7,534,364	+0.08(+0.27%)
Nov 04, 2019	28.24	29.03	27.77	28.82	3,811,267	+1.16(+4.19%)

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.