Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.85	31.87	31.73	31.76	1,964,533	-0.15(-0.46%)
Jan 30, 2020	31.75	31.90	31.75	31.90	1,510,923	+0.05(+0.16%)
Jan 29, 2020	31.90	31.91	31.85	31.85	2,140,726	+0.01(+0.02%)
Jan 28, 2020	31.77	31.92	31.73	31.85	639,791	+0.17(+0.54%)
Jan 27, 2020	31.68	31.73	31.61	31.68	2,964,588	-0.17(-0.54%)
Jan 24, 2020	31.95	31.96	31.82	31.85	2,462,769	-0.10(-0.32%)
Jan 23, 2020	32.01	32.01	31.92	31.95	4,759,589	-0.11(-0.36%)
Jan 22, 2020	32.03	32.09	32.03	32.06	2,783,372	+0.04(+0.12%)
Jan 21, 2020	32.09	32.10	32.01	32.02	614,614	-0.04(-0.12%)
Jan 17, 2020	32.11	32.11	32.06	32.06	721,391	-0.03(-0.10%)
Jan 16, 2020	32.11	32.11	32.06	32.09	3,372,462	+0.02(+0.06%)
Jan 15, 2020	32.06	32.11	32.06	32.07	473,358	+0.03(+0.10%)
Jan 14, 2020	32.06	32.09	32.04	32.04	9,553,314	-0.03(-0.10%)
Jan 13, 2020	32.08	32.10	32.07	32.07	545,409	-0.01(-0.02%)
Jan 10, 2020	32.07	32.08	32.03	32.08	446,154	+0.04(+0.12%)
Jan 09, 2020	31.99	32.06	31.99	32.04	373,924	+0.06(+0.20%)
Jan 08, 2020	31.95	32.02	31.95	31.98	553,195	+0.01(+0.04%)
Jan 07, 2020	31.98	32.00	31.95	31.97	1,186,148	-0.01(-0.04%)
Jan 06, 2020	31.97	32.00	31.95	31.98	4,346,436	-0.03(-0.08%)
Jan 03, 2020	31.95	32.02	31.95	32.01	781,205	-0.04(-0.12%)
Jan 02, 2020	31.98	32.05	31.96	32.04	7,159,131	+0.13(+0.40%)
Dec 31, 2019	31.87	31.93	31.87	31.92	591,822	+0.03(+0.08%)
Dec 30, 2019	31.95	31.95	31.87	31.89	530,021	-0.03(-0.08%)
Dec 27, 2019	31.92	31.95	31.89	31.92	816,241	-0.01(-0.03%)
Dec 26, 2019	31.90	31.94	31.90	31.93	379,197	+0.06(+0.19%)
Dec 24, 2019	31.86	31.88	31.83	31.87	303,959	+0.00(+0.00%)
Dec 23, 2019	31.87	31.88	31.85	31.87	3,588,395	+0.02(+0.06%)
Dec 20, 2019	31.94	31.96	31.83	31.85	461,779	-0.04(-0.12%)
Dec 19, 2019	31.90	31.91	31.83	31.89	668,337	-0.01(-0.02%)
Dec 18, 2019	31.84	31.90	31.84	31.89	793,536	+0.07(+0.22%)
Dec 17, 2019	31.77	31.86	31.74	31.82	5,998,089	+0.08(+0.24%)
Dec 16, 2019	31.71	31.76	31.70	31.75	729,491	+0.09(+0.28%)
Dec 13, 2019	31.65	31.67	31.62	31.66	1,050,618	+0.00(+0.00%)
Dec 12, 2019	31.57	31.66	31.57	31.66	979,956	+0.08(+0.24%)
Dec 11, 2019	31.53	31.58	31.48	31.58	539,182	+0.09(+0.28%)
Dec 10, 2019	31.44	31.51	31.42	31.49	493,532	+0.08(+0.26%)
Dec 09, 2019	31.42	31.45	31.41	31.41	1,618,837	-0.01(-0.02%)
Dec 06, 2019	31.41	31.43	31.40	31.42	458,645	+0.06(+0.18%)
Dec 05, 2019	31.36	31.37	31.30	31.36	707,694	+0.01(+0.04%)
Dec 04, 2019	31.28	31.35	31.26	31.35	1,044,210	+0.10(+0.32%)
Dec 03, 2019	31.22	31.25	31.17	31.25	753,958	-0.06(-0.18%)
Dec 02, 2019	31.31	31.32	31.20	31.30	3,806,914	+0.00(+0.00%)
Nov 29, 2019	31.35	31.35	31.30	31.30	272,363	-0.05(-0.16%)
Nov 27, 2019	31.30	31.36	31.28	31.35	534,534	+0.05(+0.16%)
Nov 26, 2019	31.27	31.31	31.27	31.30	2,697,111	+0.04(+0.14%)
Nov 25, 2019	31.21	31.28	31.20	31.26	1,593,322	+0.04(+0.14%)
Nov 22, 2019	31.13	31.23	31.12	31.22	2,940,096	+0.11(+0.36%)
Nov 21, 2019	31.13	31.14	31.06	31.10	2,309,660	+0.01(+0.02%)
Nov 20, 2019	31.14	31.18	31.09	31.10	1,799,818	-0.05(-0.16%)
Nov 19, 2019	31.22	31.23	31.15	31.15	1,970,500	-0.09(-0.28%)
Nov 18, 2019	31.26	31.29	31.23	31.23	2,341,760	-0.07(-0.22%)
Nov 15, 2019	31.25	31.30	31.24	31.30	295,459	+0.08(+0.24%)
Nov 14, 2019	31.23	31.26	31.21	31.23	573,201	-0.03(-0.08%)
Nov 13, 2019	31.23	31.26	31.22	31.25	274,299	-0.03(-0.08%)
Nov 12, 2019	31.28	31.29	31.24	31.28	2,145,752	+0.02(+0.06%)
Nov 11, 2019	31.25	31.28	31.23	31.26	273,036	-0.02(-0.06%)
Nov 08, 2019	31.25	31.30	31.21	31.28	424,632	+0.01(+0.04%)
Nov 07, 2019	31.29	31.33	31.26	31.27	394,529	+0.01(+0.02%)
Nov 06, 2019	31.30	31.30	31.25	31.26	407,978	-0.06(-0.18%)
Nov 05, 2019	31.35	31.38	31.27	31.32	965,743	-0.04(-0.12%)
Nov 04, 2019	31.38	31.39	31.35	31.35	2,120,381	+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.