Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.88	32.12	31.88	32.07	4,859,842	+0.11(+0.33%)
Feb 27, 2020	31.98	32.04	31.95	31.97	1,699,674	-0.04(-0.11%)
Feb 26, 2020	31.96	32.05	31.96	32.00	1,708,351	+0.01(+0.03%)
Feb 25, 2020	31.99	32.05	31.98	31.99	1,790,599	+0.01(+0.03%)
Feb 24, 2020	32.02	32.02	31.97	31.98	1,957,884	+0.04(+0.14%)
Feb 21, 2020	31.91	31.98	31.91	31.94	696,619	+0.05(+0.17%)
Feb 20, 2020	31.86	31.90	31.86	31.89	1,774,557	+0.02(+0.06%)
Feb 19, 2020	31.86	31.87	31.84	31.87	1,156,259	+0.01(+0.03%)
Feb 18, 2020	31.85	31.88	31.83	31.86	1,047,714	+0.03(+0.08%)
Feb 14, 2020	31.86	31.86	31.82	31.83	1,455,405	+0.04(+0.14%)
Feb 13, 2020	31.81	31.82	31.78	31.79	2,064,554	-0.02(-0.06%)
Feb 12, 2020	31.81	31.82	31.79	31.81	968,550	-0.02(-0.06%)
Feb 11, 2020	31.86	31.86	31.80	31.82	2,317,527	-0.03(-0.08%)
Feb 10, 2020	31.86	31.86	31.82	31.85	1,622,641	+0.04(+0.14%)
Feb 07, 2020	31.81	31.82	31.78	31.81	1,703,172	+0.07(+0.22%)
Feb 06, 2020	31.75	31.76	31.73	31.73	3,080,612	-0.01(-0.03%)
Feb 05, 2020	31.74	31.78	31.74	31.74	1,504,121	-0.03(-0.08%)
Feb 04, 2020	31.78	31.81	31.76	31.77	816,908	-0.08(-0.25%)
Feb 03, 2020	31.83	31.86	31.79	31.85	1,522,483	+0.00(+0.00%)
Jan 31, 2020	31.82	31.85	31.79	31.85	1,512,661	+0.05(+0.17%)
Jan 30, 2020	31.76	31.80	31.74	31.80	903,049	+0.04(+0.11%)
Jan 29, 2020	31.73	31.78	31.73	31.76	1,003,684	+0.04(+0.14%)
Jan 28, 2020	31.72	31.72	31.68	31.72	1,154,731	+0.00(+0.00%)
Jan 27, 2020	31.71	31.72	31.69	31.72	642,945	+0.08(+0.25%)
Jan 24, 2020	31.66	31.68	31.64	31.64	1,482,295	+0.01(+0.03%)
Jan 23, 2020	31.61	31.65	31.61	31.63	2,168,755	+0.02(+0.06%)
Jan 22, 2020	31.61	31.62	31.58	31.61	855,768	+0.03(+0.08%)
Jan 21, 2020	31.55	31.60	31.55	31.58	1,035,430	+0.08(+0.25%)
Jan 17, 2020	31.52	31.53	31.49	31.50	1,022,648	-0.02(-0.06%)
Jan 16, 2020	31.53	31.53	31.47	31.52	2,646,641	+0.01(+0.03%)
Jan 15, 2020	31.49	31.51	31.49	31.51	1,601,463	+0.04(+0.11%)
Jan 14, 2020	31.49	31.49	31.45	31.48	1,734,160	+0.00(+0.00%)
Jan 13, 2020	31.49	31.49	31.45	31.48	1,057,064	+0.00(+0.00%)
Jan 10, 2020	31.45	31.50	31.45	31.48	1,789,213	+0.02(+0.06%)
Jan 09, 2020	31.41	31.46	31.39	31.46	1,527,027	+0.04(+0.14%)
Jan 08, 2020	31.43	31.49	31.41	31.41	1,594,907	-0.04(-0.11%)
Jan 07, 2020	31.44	31.48	31.44	31.45	1,710,132	-0.02(-0.06%)
Jan 06, 2020	31.50	31.50	31.42	31.47	1,524,954	-0.02(-0.06%)
Jan 03, 2020	31.47	31.49	31.42	31.49	949,883	+0.09(+0.28%)
Jan 02, 2020	31.42	31.47	31.40	31.40	1,089,638	+0.00(+0.00%)
Dec 31, 2019	31.41	31.41	31.38	31.40	674,005	-0.01(-0.03%)
Dec 30, 2019	31.33	31.41	31.33	31.41	1,025,332	+0.01(+0.03%)
Dec 27, 2019	31.34	31.41	31.34	31.40	777,698	+0.05(+0.17%)
Dec 26, 2019	31.30	31.35	31.30	31.34	420,080	+0.02(+0.06%)
Dec 24, 2019	31.25	31.33	31.21	31.33	335,259	+0.03(+0.09%)
Dec 23, 2019	31.30	31.33	31.27	31.30	867,598	-0.01(-0.03%)
Dec 20, 2019	31.27	31.33	31.27	31.31	6,442,249	-0.01(-0.03%)
Dec 19, 2019	31.27	31.33	31.27	31.32	3,092,163	+0.04(+0.11%)
Dec 18, 2019	31.31	31.31	31.25	31.28	1,434,511	-0.01(-0.03%)
Dec 17, 2019	31.30	31.31	31.28	31.29	1,145,744	-0.02(-0.06%)
Dec 16, 2019	31.31	31.31	31.28	31.31	1,267,201	-0.02(-0.06%)
Dec 13, 2019	31.29	31.34	31.25	31.32	439,167	+0.11(+0.34%)
Dec 12, 2019	31.32	31.32	31.21	31.22	1,279,113	-0.08(-0.25%)
Dec 11, 2019	31.24	31.32	31.24	31.30	1,883,002	+0.06(+0.20%)
Dec 10, 2019	31.26	31.28	31.23	31.24	1,450,178	-0.04(-0.11%)
Dec 09, 2019	31.26	31.28	31.26	31.27	742,680	+0.04(+0.11%)
Dec 06, 2019	31.25	31.28	31.23	31.24	1,126,213	-0.04(-0.14%)
Dec 05, 2019	31.25	31.30	31.23	31.28	511,041	-0.02(-0.06%)
Dec 04, 2019	31.33	31.33	31.26	31.30	837,989	-0.04(-0.14%)
Dec 03, 2019	31.26	31.34	31.25	31.34	3,139,942	+0.13(+0.43%)

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.