Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.94	31.97	31.91	31.97	1,506,935	+0.05(+0.17%)
Jan 30, 2020	31.88	31.92	31.86	31.92	899,631	+0.04(+0.11%)
Jan 29, 2020	31.85	31.90	31.85	31.88	999,885	+0.04(+0.14%)
Jan 28, 2020	31.84	31.84	31.80	31.84	1,150,360	+0.00(+0.00%)
Jan 27, 2020	31.83	31.84	31.81	31.84	640,511	+0.08(+0.25%)
Jan 24, 2020	31.78	31.80	31.76	31.76	1,476,684	+0.01(+0.03%)
Jan 23, 2020	31.73	31.77	31.73	31.75	2,160,546	+0.02(+0.06%)
Jan 22, 2020	31.73	31.74	31.70	31.73	852,528	+0.03(+0.08%)
Jan 21, 2020	31.67	31.72	31.67	31.70	1,031,511	+0.08(+0.25%)
Jan 17, 2020	31.64	31.65	31.61	31.62	1,018,777	-0.02(-0.06%)
Jan 16, 2020	31.65	31.65	31.59	31.64	2,636,623	+0.01(+0.03%)
Jan 15, 2020	31.60	31.63	31.60	31.63	1,595,401	+0.04(+0.11%)
Jan 14, 2020	31.60	31.61	31.57	31.60	1,727,596	+0.00(+0.00%)
Jan 13, 2020	31.60	31.60	31.57	31.60	1,053,063	+0.00(+0.00%)
Jan 10, 2020	31.57	31.62	31.57	31.60	1,782,440	+0.02(+0.06%)
Jan 09, 2020	31.52	31.58	31.51	31.58	1,521,247	+0.04(+0.14%)
Jan 08, 2020	31.55	31.60	31.52	31.53	1,588,869	-0.04(-0.11%)
Jan 07, 2020	31.56	31.60	31.56	31.57	1,703,658	-0.02(-0.06%)
Jan 06, 2020	31.62	31.62	31.54	31.59	1,519,182	-0.02(-0.06%)
Jan 03, 2020	31.59	31.60	31.54	31.60	946,287	+0.09(+0.28%)
Jan 02, 2020	31.54	31.59	31.52	31.52	1,085,514	+0.00(+0.00%)
Dec 31, 2019	31.53	31.53	31.50	31.52	671,454	-0.01(-0.03%)
Dec 30, 2019	31.44	31.53	31.44	31.52	1,021,450	+0.01(+0.03%)
Dec 27, 2019	31.46	31.52	31.46	31.52	774,755	+0.05(+0.17%)
Dec 26, 2019	31.42	31.47	31.42	31.46	418,489	+0.02(+0.06%)
Dec 24, 2019	31.36	31.44	31.33	31.44	333,990	+0.03(+0.09%)
Dec 23, 2019	31.42	31.45	31.39	31.42	864,314	-0.01(-0.03%)
Dec 20, 2019	31.39	31.44	31.39	31.43	6,417,862	-0.01(-0.03%)
Dec 19, 2019	31.39	31.45	31.39	31.43	3,080,458	+0.04(+0.11%)
Dec 18, 2019	31.43	31.43	31.37	31.40	1,429,080	-0.01(-0.03%)
Dec 17, 2019	31.42	31.43	31.40	31.41	1,141,407	-0.02(-0.06%)
Dec 16, 2019	31.43	31.43	31.39	31.43	1,262,404	-0.02(-0.06%)
Dec 13, 2019	31.41	31.46	31.37	31.44	437,505	+0.11(+0.34%)
Dec 12, 2019	31.43	31.43	31.33	31.34	1,274,271	-0.08(-0.25%)
Dec 11, 2019	31.36	31.43	31.36	31.42	1,875,874	+0.06(+0.20%)
Dec 10, 2019	31.38	31.40	31.35	31.35	1,444,689	-0.04(-0.11%)
Dec 09, 2019	31.38	31.40	31.38	31.39	739,869	+0.04(+0.11%)
Dec 06, 2019	31.37	31.40	31.34	31.35	1,121,950	-0.04(-0.14%)
Dec 05, 2019	31.37	31.42	31.35	31.40	509,106	-0.02(-0.06%)
Dec 04, 2019	31.45	31.45	31.38	31.42	834,816	-0.04(-0.14%)
Dec 03, 2019	31.38	31.46	31.37	31.46	3,128,056	+0.13(+0.43%)
Dec 02, 2019	31.33	31.33	31.29	31.33	1,014,513	-0.06(-0.19%)
Nov 29, 2019	31.39	31.39	31.36	31.39	3,486,967	+0.00(+0.00%)
Nov 27, 2019	31.38	31.39	31.35	31.39	522,178	+0.01(+0.03%)
Nov 26, 2019	31.40	31.42	31.38	31.38	1,585,523	+0.02(+0.06%)
Nov 25, 2019	31.36	31.39	31.28	31.36	1,392,572	+0.04(+0.11%)
Nov 22, 2019	31.32	31.34	31.32	31.32	547,730	+0.02(+0.06%)
Nov 21, 2019	31.31	31.34	31.30	31.31	632,852	-0.04(-0.14%)
Nov 20, 2019	31.36	31.37	31.33	31.35	664,255	+0.04(+0.11%)
Nov 19, 2019	31.29	31.32	31.29	31.32	682,691	+0.03(+0.09%)
Nov 18, 2019	31.30	31.32	31.29	31.29	6,308,483	+0.04(+0.11%)
Nov 15, 2019	31.25	31.28	31.24	31.25	1,581,055	-0.03(-0.09%)
Nov 14, 2019	31.24	31.30	31.22	31.28	2,234,719	+0.06(+0.20%)
Nov 13, 2019	31.20	31.23	31.20	31.22	838,505	+0.04(+0.14%)
Nov 12, 2019	31.17	31.19	31.13	31.17	7,233,405	+0.02(+0.06%)
Nov 11, 2019	31.16	31.18	31.15	31.16	448,551	+0.01(+0.03%)
Nov 08, 2019	31.19	31.21	31.15	31.15	400,385	-0.04(-0.14%)
Nov 07, 2019	31.24	31.24	31.14	31.19	1,201,054	-0.09(-0.28%)
Nov 06, 2019	31.27	31.29	31.24	31.28	1,196,360	+0.10(+0.31%)
Nov 05, 2019	31.24	31.25	31.18	31.18	945,220	-0.10(-0.31%)
Nov 04, 2019	31.32	31.32	31.26	31.28	1,251,836	-0.07(-0.23%)

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.