Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	32.01	32.04	31.89	31.92	1,954,267	-0.15(-0.46%)
Jan 30, 2020	31.92	32.07	31.92	32.07	1,503,027	+0.05(+0.16%)
Jan 29, 2020	32.07	32.08	32.01	32.02	2,129,538	+0.01(+0.02%)
Jan 28, 2020	31.94	32.08	31.89	32.01	636,447	+0.17(+0.54%)
Jan 27, 2020	31.85	31.90	31.78	31.84	2,949,095	-0.17(-0.54%)
Jan 24, 2020	32.12	32.13	31.99	32.01	2,449,898	-0.10(-0.32%)
Jan 23, 2020	32.18	32.18	32.08	32.12	4,734,716	-0.11(-0.36%)
Jan 22, 2020	32.20	32.26	32.20	32.23	2,768,826	+0.04(+0.12%)
Jan 21, 2020	32.26	32.27	32.18	32.19	611,402	-0.04(-0.12%)
Jan 17, 2020	32.28	32.28	32.23	32.23	717,621	-0.03(-0.10%)
Jan 16, 2020	32.27	32.28	32.22	32.26	3,354,838	+0.02(+0.06%)
Jan 15, 2020	32.22	32.28	32.22	32.24	470,884	+0.03(+0.10%)
Jan 14, 2020	32.23	32.26	32.21	32.21	9,503,388	-0.03(-0.10%)
Jan 13, 2020	32.25	32.27	32.24	32.24	542,558	-0.01(-0.02%)
Jan 10, 2020	32.24	32.25	32.20	32.25	443,823	+0.04(+0.12%)
Jan 09, 2020	32.16	32.22	32.15	32.21	371,970	+0.06(+0.20%)
Jan 08, 2020	32.12	32.19	32.12	32.15	550,304	+0.01(+0.04%)
Jan 07, 2020	32.15	32.17	32.12	32.13	1,179,950	-0.01(-0.04%)
Jan 06, 2020	32.13	32.17	32.12	32.15	4,323,721	-0.03(-0.08%)
Jan 03, 2020	32.12	32.19	32.12	32.17	777,122	-0.04(-0.12%)
Jan 02, 2020	32.15	32.21	32.13	32.21	7,121,717	+0.13(+0.40%)
Dec 31, 2019	32.04	32.10	32.04	32.08	588,729	+0.03(+0.08%)
Dec 30, 2019	32.12	32.12	32.04	32.06	527,251	-0.03(-0.08%)
Dec 27, 2019	32.09	32.12	32.06	32.08	811,975	-0.01(-0.03%)
Dec 26, 2019	32.07	32.10	32.07	32.09	377,215	+0.06(+0.19%)
Dec 24, 2019	32.03	32.05	32.00	32.03	302,371	+0.00(+0.00%)
Dec 23, 2019	32.04	32.05	32.01	32.03	3,569,642	+0.02(+0.06%)
Dec 20, 2019	32.10	32.13	32.00	32.01	459,365	-0.04(-0.12%)
Dec 19, 2019	32.07	32.08	32.00	32.05	664,844	-0.01(-0.02%)
Dec 18, 2019	32.01	32.07	32.00	32.06	789,389	+0.07(+0.22%)
Dec 17, 2019	31.93	32.03	31.91	31.99	5,966,742	+0.08(+0.24%)
Dec 16, 2019	31.88	31.93	31.87	31.91	725,678	+0.09(+0.28%)
Dec 13, 2019	31.81	31.84	31.78	31.82	1,045,128	+0.00(+0.00%)
Dec 12, 2019	31.74	31.82	31.74	31.82	974,834	+0.08(+0.24%)
Dec 11, 2019	31.69	31.75	31.65	31.75	536,365	+0.09(+0.28%)
Dec 10, 2019	31.60	31.67	31.58	31.66	490,953	+0.08(+0.26%)
Dec 09, 2019	31.58	31.62	31.58	31.58	1,610,377	-0.01(-0.02%)
Dec 06, 2019	31.57	31.59	31.56	31.58	456,248	+0.06(+0.18%)
Dec 05, 2019	31.52	31.54	31.46	31.53	703,995	+0.01(+0.04%)
Dec 04, 2019	31.44	31.51	31.43	31.51	1,038,753	+0.10(+0.32%)
Dec 03, 2019	31.38	31.41	31.33	31.41	750,017	-0.06(-0.18%)
Dec 02, 2019	31.47	31.49	31.37	31.47	3,787,019	+0.00(+0.00%)
Nov 29, 2019	31.52	31.52	31.47	31.47	270,940	-0.05(-0.16%)
Nov 27, 2019	31.46	31.53	31.45	31.52	531,740	+0.05(+0.16%)
Nov 26, 2019	31.44	31.47	31.44	31.47	2,683,016	+0.04(+0.14%)
Nov 25, 2019	31.37	31.44	31.37	31.42	1,584,995	+0.04(+0.14%)
Nov 22, 2019	31.30	31.39	31.29	31.38	2,924,731	+0.11(+0.36%)
Nov 21, 2019	31.29	31.30	31.22	31.27	2,297,589	+0.01(+0.02%)
Nov 20, 2019	31.30	31.34	31.25	31.26	1,790,412	-0.05(-0.16%)
Nov 19, 2019	31.39	31.39	31.31	31.31	1,960,202	-0.09(-0.28%)
Nov 18, 2019	31.42	31.45	31.40	31.40	2,329,522	-0.07(-0.22%)
Nov 15, 2019	31.42	31.47	31.41	31.47	293,915	+0.08(+0.24%)
Nov 14, 2019	31.40	31.42	31.37	31.39	570,206	-0.03(-0.08%)
Nov 13, 2019	31.40	31.42	31.38	31.42	272,865	-0.03(-0.08%)
Nov 12, 2019	31.44	31.45	31.41	31.44	2,134,539	+0.02(+0.06%)
Nov 11, 2019	31.41	31.44	31.40	31.42	271,609	-0.02(-0.06%)
Nov 08, 2019	31.42	31.47	31.37	31.44	422,413	+0.01(+0.04%)
Nov 07, 2019	31.46	31.49	31.42	31.43	392,467	+0.01(+0.02%)
Nov 06, 2019	31.46	31.46	31.42	31.42	405,846	-0.06(-0.18%)
Nov 05, 2019	31.52	31.54	31.44	31.48	960,696	-0.04(-0.12%)
Nov 04, 2019	31.54	31.56	31.51	31.52	2,109,300	+0.07(+0.22%)

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.