Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.82	31.85	31.79	31.85	1,512,674	+0.05(+0.17%)
Jan 30, 2020	31.76	31.80	31.74	31.80	903,057	+0.04(+0.11%)
Jan 29, 2020	31.73	31.78	31.73	31.76	1,003,693	+0.04(+0.14%)
Jan 28, 2020	31.72	31.72	31.68	31.72	1,154,741	+0.00(+0.00%)
Jan 27, 2020	31.71	31.72	31.69	31.72	642,950	+0.08(+0.25%)
Jan 24, 2020	31.66	31.68	31.64	31.64	1,482,308	+0.01(+0.03%)
Jan 23, 2020	31.61	31.64	31.61	31.63	2,168,774	+0.02(+0.06%)
Jan 22, 2020	31.61	31.62	31.58	31.61	855,775	+0.03(+0.08%)
Jan 21, 2020	31.55	31.60	31.55	31.58	1,035,439	+0.08(+0.25%)
Jan 17, 2020	31.52	31.53	31.49	31.50	1,022,657	-0.02(-0.06%)
Jan 16, 2020	31.53	31.53	31.47	31.52	2,646,665	+0.01(+0.03%)
Jan 15, 2020	31.48	31.51	31.48	31.51	1,601,477	+0.04(+0.11%)
Jan 14, 2020	31.48	31.49	31.45	31.48	1,734,176	+0.00(+0.00%)
Jan 13, 2020	31.48	31.48	31.45	31.48	1,057,073	+0.00(+0.00%)
Jan 10, 2020	31.45	31.50	31.45	31.48	1,789,229	+0.02(+0.06%)
Jan 09, 2020	31.40	31.46	31.39	31.46	1,527,040	+0.04(+0.14%)
Jan 08, 2020	31.43	31.48	31.40	31.41	1,594,921	-0.04(-0.11%)
Jan 07, 2020	31.44	31.48	31.44	31.45	1,710,147	-0.02(-0.06%)
Jan 06, 2020	31.50	31.50	31.42	31.47	1,524,968	-0.02(-0.06%)
Jan 03, 2020	31.47	31.48	31.42	31.48	949,892	+0.09(+0.28%)
Jan 02, 2020	31.42	31.47	31.40	31.40	1,089,648	+0.00(+0.00%)
Dec 31, 2019	31.41	31.41	31.38	31.40	674,011	-0.01(-0.03%)
Dec 30, 2019	31.32	31.41	31.32	31.40	1,025,341	+0.01(+0.03%)
Dec 27, 2019	31.34	31.40	31.34	31.40	777,705	+0.05(+0.17%)
Dec 26, 2019	31.30	31.35	31.30	31.34	420,083	+0.02(+0.06%)
Dec 24, 2019	31.24	31.32	31.21	31.32	335,262	+0.03(+0.09%)
Dec 23, 2019	31.30	31.33	31.27	31.30	867,605	-0.01(-0.03%)
Dec 20, 2019	31.27	31.32	31.27	31.31	6,442,305	-0.01(-0.03%)
Dec 19, 2019	31.27	31.33	31.27	31.32	3,092,190	+0.04(+0.11%)
Dec 18, 2019	31.31	31.31	31.25	31.28	1,434,523	-0.01(-0.03%)
Dec 17, 2019	31.30	31.31	31.28	31.29	1,145,754	-0.02(-0.06%)
Dec 16, 2019	31.31	31.31	31.28	31.31	1,267,212	-0.02(-0.06%)
Dec 13, 2019	31.29	31.34	31.25	31.32	439,171	+0.11(+0.34%)
Dec 12, 2019	31.32	31.32	31.21	31.22	1,279,124	-0.08(-0.26%)
Dec 11, 2019	31.24	31.32	31.24	31.30	1,883,018	+0.06(+0.20%)
Dec 10, 2019	31.26	31.28	31.23	31.24	1,450,190	-0.04(-0.11%)
Dec 09, 2019	31.26	31.28	31.26	31.27	742,687	+0.04(+0.11%)
Dec 06, 2019	31.25	31.28	31.23	31.24	1,126,222	-0.04(-0.14%)
Dec 05, 2019	31.25	31.30	31.23	31.28	511,045	-0.02(-0.06%)
Dec 04, 2019	31.33	31.33	31.26	31.30	837,996	-0.04(-0.14%)
Dec 03, 2019	31.26	31.34	31.25	31.34	3,139,969	+0.13(+0.43%)
Dec 02, 2019	31.21	31.21	31.17	31.21	1,018,376	-0.06(-0.19%)
Nov 29, 2019	31.27	31.27	31.24	31.27	3,500,247	+0.00(+0.00%)
Nov 27, 2019	31.26	31.27	31.23	31.27	524,167	+0.01(+0.03%)
Nov 26, 2019	31.28	31.30	31.26	31.26	1,591,561	+0.02(+0.06%)
Nov 25, 2019	31.24	31.27	31.16	31.24	1,397,876	+0.04(+0.11%)
Nov 22, 2019	31.20	31.22	31.20	31.21	549,816	+0.02(+0.06%)
Nov 21, 2019	31.19	31.22	31.18	31.19	635,262	-0.04(-0.14%)
Nov 20, 2019	31.24	31.25	31.21	31.23	666,784	+0.04(+0.11%)
Nov 19, 2019	31.17	31.21	31.17	31.20	685,291	+0.03(+0.09%)
Nov 18, 2019	31.18	31.20	31.17	31.17	6,332,508	+0.04(+0.11%)
Nov 15, 2019	31.14	31.17	31.13	31.14	1,587,077	-0.03(-0.09%)
Nov 14, 2019	31.13	31.18	31.10	31.16	2,243,230	+0.06(+0.20%)
Nov 13, 2019	31.08	31.11	31.08	31.10	841,698	+0.04(+0.14%)
Nov 12, 2019	31.06	31.07	31.01	31.06	7,260,953	+0.02(+0.06%)
Nov 11, 2019	31.05	31.06	31.03	31.04	450,259	+0.01(+0.03%)
Nov 08, 2019	31.07	31.09	31.03	31.03	401,910	-0.04(-0.14%)
Nov 07, 2019	31.12	31.12	31.02	31.07	1,205,628	-0.09(-0.28%)
Nov 06, 2019	31.15	31.17	31.12	31.16	1,200,916	+0.10(+0.31%)
Nov 05, 2019	31.12	31.14	31.06	31.06	948,820	-0.10(-0.31%)
Nov 04, 2019	31.20	31.20	31.14	31.16	1,256,604	-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.