Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	40.77	40.77	40.73	40.74	1,858	-0.10(-0.24%)
Jan 30, 2020	40.76	40.86	40.76	40.84	1,422	+0.04(+0.11%)
Jan 29, 2020	40.85	40.85	40.79	40.80	6,273	+0.02(+0.04%)
Jan 28, 2020	40.71	40.81	40.69	40.78	5,992	+0.17(+0.42%)
Jan 27, 2020	40.67	40.67	40.60	40.61	4,152	-0.17(-0.42%)
Jan 24, 2020	40.87	40.88	40.78	40.78	6,690	-0.10(-0.25%)
Jan 23, 2020	40.92	40.92	40.88	40.88	1,670	-0.02(-0.05%)
Jan 22, 2020	40.92	40.94	40.90	40.90	1,508	-0.00(-0.01%)
Jan 21, 2020	40.94	40.96	40.91	40.91	3,699	-0.01(-0.03%)
Jan 17, 2020	40.92	40.95	40.92	40.92	16,353	-0.00(-0.01%)
Jan 16, 2020	40.94	40.94	40.92	40.92	11,218	+0.02(+0.04%)
Jan 15, 2020	40.88	40.93	40.88	40.91	2,403	+0.02(+0.06%)
Jan 14, 2020	40.88	40.92	40.88	40.88	17,276	-0.01(-0.02%)
Jan 13, 2020	40.88	40.90	40.88	40.89	2,455	+0.04(+0.09%)
Jan 10, 2020	40.87	40.87	40.85	40.85	371	+0.03(+0.07%)
Jan 09, 2020	40.83	40.83	40.83	40.83	1,375	+0.02(+0.04%)
Jan 08, 2020	40.83	40.83	40.81	40.81	236	+0.01(+0.01%)
Jan 07, 2020	40.81	40.81	40.80	40.81	1,722	-0.02(-0.04%)
Jan 06, 2020	40.84	40.84	40.82	40.82	454	+0.04(+0.09%)
Jan 03, 2020	40.75	40.80	40.75	40.78	495	-0.02(-0.04%)
Jan 02, 2020	40.78	40.82	40.76	40.80	4,001	+0.07(+0.17%)
Dec 31, 2019	40.69	40.75	40.69	40.73	10,778	-0.02(-0.04%)
Dec 30, 2019	40.75	40.75	40.72	40.75	697	-0.00(-0.00%)
Dec 27, 2019	40.74	40.75	40.73	40.75	3,592	-0.02(-0.04%)
Dec 26, 2019	40.78	40.78	40.77	40.77	1,263	+0.05(+0.13%)
Dec 24, 2019	40.73	40.74	40.71	40.71	1,486	+0.00(+0.00%)
Dec 23, 2019	40.74	40.74	40.71	40.71	3,799	+0.01(+0.03%)
Dec 20, 2019	40.78	40.78	40.70	40.70	3,345	-0.02(-0.05%)
Dec 19, 2019	40.75	40.77	40.72	40.72	3,623	-0.00(-0.00%)
Dec 18, 2019	40.72	40.72	40.72	40.72	136	-0.00(-0.01%)
Dec 17, 2019	40.71	40.74	40.70	40.72	1,885	+0.04(+0.11%)
Dec 16, 2019	40.70	40.70	40.68	40.68	7,413	+0.02(+0.05%)
Dec 13, 2019	40.68	40.68	40.66	40.66	2,362	-0.00(-0.00%)
Dec 12, 2019	40.65	40.66	40.63	40.66	2,045	+0.05(+0.14%)
Dec 11, 2019	40.55	40.61	40.55	40.60	3,299	+0.06(+0.15%)
Dec 10, 2019	40.52	40.55	40.52	40.54	4,372	+0.02(+0.06%)
Dec 09, 2019	40.55	40.55	40.52	40.52	3,989	-0.02(-0.04%)
Dec 06, 2019	40.54	40.54	40.54	40.54	124	+0.06(+0.14%)
Dec 05, 2019	40.50	40.50	40.48	40.48	1,374	+0.03(+0.08%)
Dec 04, 2019	40.45	40.45	40.45	40.45	77	+0.02(+0.06%)
Dec 03, 2019	40.40	40.42	40.39	40.42	1,626	+0.02(+0.04%)
Dec 02, 2019	40.43	40.43	40.41	40.41	10,301	-0.00(-0.01%)
Nov 29, 2019	40.46	40.46	40.41	40.41	6,490	-0.04(-0.10%)
Nov 27, 2019	40.42	40.45	40.40	40.45	1,747	+0.04(+0.10%)
Nov 26, 2019	40.41	40.41	40.41	40.41	255	+0.02(+0.06%)
Nov 25, 2019	40.37	40.38	40.35	40.38	1,914	+0.05(+0.12%)
Nov 22, 2019	40.29	40.35	40.29	40.34	6,116	+0.08(+0.19%)
Nov 21, 2019	40.30	40.30	40.26	40.26	380	+0.02(+0.05%)
Nov 20, 2019	40.28	40.29	40.24	40.24	2,269	-0.01(-0.04%)
Nov 19, 2019	40.34	40.34	40.24	40.26	3,875	-0.06(-0.16%)
Nov 18, 2019	40.34	40.34	40.30	40.32	3,543	-0.02(-0.05%)
Nov 15, 2019	40.36	40.36	40.32	40.34	624	+0.05(+0.13%)
Nov 14, 2019	40.27	40.29	40.27	40.29	1,747	+0.03(+0.07%)
Nov 13, 2019	40.28	40.28	40.26	40.26	872	-0.01(-0.03%)
Nov 12, 2019	40.28	40.29	40.26	40.27	2,199	+0.00(+0.01%)
Nov 11, 2019	40.28	40.29	40.25	40.27	5,689	-0.01(-0.03%)
Nov 08, 2019	40.32	40.32	40.27	40.28	8,987	-0.03(-0.07%)
Nov 07, 2019	40.37	40.37	40.31	40.31	662	+0.01(+0.01%)
Nov 06, 2019	40.32	40.32	40.30	40.30	89,849	-0.05(-0.12%)
Nov 05, 2019	40.41	40.41	40.35	40.35	96,278	-0.08(-0.19%)
Nov 04, 2019	40.46	40.46	40.42	40.43	10,743	+0.05(+0.13%)

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.