Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	30.06	30.10	29.95	30.02	6,852,953	-0.05(-0.18%)
Jan 30, 2020	29.97	30.07	29.94	30.07	6,009,446	+0.07(+0.24%)
Jan 29, 2020	29.95	30.01	29.94	30.00	4,316,039	+0.06(+0.21%)
Jan 28, 2020	29.88	29.94	29.88	29.94	3,098,136	+0.09(+0.29%)
Jan 27, 2020	29.78	29.90	29.78	29.85	5,469,069	-0.08(-0.26%)
Jan 24, 2020	29.95	29.97	29.90	29.93	4,144,190	+0.00(+0.00%)
Jan 23, 2020	29.92	29.95	29.84	29.93	5,197,424	+0.00(+0.00%)
Jan 22, 2020	29.94	29.97	29.92	29.93	2,503,077	-0.02(-0.05%)
Jan 21, 2020	29.94	29.97	29.89	29.95	4,241,039	+0.00(+0.00%)
Jan 17, 2020	29.87	29.95	29.85	29.95	4,955,026	+0.05(+0.16%)
Jan 16, 2020	29.87	29.90	29.85	29.90	5,817,520	+0.02(+0.08%)
Jan 15, 2020	29.85	29.94	29.84	29.87	6,454,112	+0.00(+0.00%)
Jan 14, 2020	29.87	29.88	29.84	29.87	3,552,195	+0.01(+0.03%)
Jan 13, 2020	29.84	29.87	29.82	29.87	4,925,556	+0.04(+0.13%)
Jan 10, 2020	29.79	29.84	29.77	29.83	4,218,434	+0.04(+0.13%)
Jan 09, 2020	29.78	29.81	29.71	29.79	5,812,461	+0.02(+0.05%)
Jan 08, 2020	29.74	29.81	29.73	29.77	9,023,978	+0.03(+0.11%)
Jan 07, 2020	29.77	29.77	29.72	29.74	9,076,114	-0.04(-0.13%)
Jan 06, 2020	29.76	29.81	29.73	29.78	9,318,244	-0.02(-0.08%)
Jan 03, 2020	29.69	29.81	29.67	29.80	9,806,060	+0.06(+0.21%)
Jan 02, 2020	29.58	29.76	29.58	29.74	10,349,612	+0.17(+0.59%)
Dec 31, 2019	29.45	29.57	29.44	29.57	4,888,664	+0.12(+0.40%)
Dec 30, 2019	29.50	29.52	29.45	29.45	4,433,244	-0.06(-0.19%)
Dec 27, 2019	29.55	29.56	29.51	29.51	3,307,164	-0.05(-0.16%)
Dec 26, 2019	29.54	29.57	29.51	29.55	2,170,542	+0.04(+0.13%)
Dec 24, 2019	29.48	29.53	29.47	29.51	1,501,026	+0.02(+0.05%)
Dec 23, 2019	29.47	29.50	29.45	29.50	3,266,996	+0.05(+0.16%)
Dec 20, 2019	29.43	29.46	29.40	29.45	2,583,794	+0.03(+0.11%)
Dec 19, 2019	29.37	29.43	29.36	29.42	4,334,113	+0.03(+0.09%)
Dec 18, 2019	29.35	29.40	29.30	29.39	5,277,215	+0.03(+0.11%)
Dec 17, 2019	29.28	29.36	29.26	29.36	5,490,424	+0.09(+0.29%)
Dec 16, 2019	29.18	29.29	29.16	29.27	4,224,324	+0.10(+0.35%)
Dec 13, 2019	29.05	29.18	29.05	29.17	2,886,334	+0.11(+0.38%)
Dec 12, 2019	29.05	29.08	29.01	29.06	5,715,000	+0.02(+0.05%)
Dec 11, 2019	28.94	29.06	28.94	29.05	4,379,985	+0.10(+0.35%)
Dec 10, 2019	28.91	28.94	28.89	28.94	3,384,978	+0.05(+0.19%)
Dec 09, 2019	28.89	28.93	28.87	28.89	5,256,006	+0.02(+0.05%)
Dec 06, 2019	28.83	28.91	28.80	28.87	7,606,213	+0.03(+0.11%)
Dec 05, 2019	28.85	28.89	28.83	28.84	8,409,213	+0.00(+0.00%)
Dec 04, 2019	28.84	28.89	28.83	28.84	12,962,449	+0.04(+0.14%)
Dec 03, 2019	28.80	28.84	28.73	28.80	7,183,773	-0.02(-0.08%)
Dec 02, 2019	29.00	29.00	28.83	28.83	11,568,785	-0.18(-0.64%)
Nov 29, 2019	29.09	29.13	29.00	29.01	3,716,812	-0.09(-0.29%)
Nov 27, 2019	29.12	29.14	29.07	29.10	4,562,445	-0.02(-0.05%)
Nov 26, 2019	29.08	29.12	29.06	29.11	4,191,087	+0.05(+0.19%)
Nov 25, 2019	29.04	29.09	29.03	29.06	3,619,837	+0.05(+0.19%)
Nov 22, 2019	29.05	29.11	29.00	29.00	5,183,046	-0.03(-0.11%)
Nov 21, 2019	29.05	29.05	29.02	29.04	2,504,830	-0.02(-0.05%)
Nov 20, 2019	29.03	29.05	29.02	29.05	2,154,529	+0.02(+0.05%)
Nov 19, 2019	29.06	29.08	29.03	29.04	3,443,942	-0.02(-0.08%)
Nov 18, 2019	29.10	29.11	29.06	29.06	3,354,138	-0.05(-0.16%)
Nov 15, 2019	29.08	29.11	29.06	29.11	3,427,155	+0.03(+0.11%)
Nov 14, 2019	29.08	29.11	29.05	29.07	3,383,405	+0.02(+0.05%)
Nov 13, 2019	28.93	29.06	28.92	29.06	4,420,354	+0.15(+0.51%)
Nov 12, 2019	28.85	28.93	28.83	28.91	3,855,640	+0.09(+0.30%)
Nov 11, 2019	28.93	28.94	28.82	28.82	4,580,513	-0.06(-0.22%)
Nov 08, 2019	28.87	28.98	28.86	28.89	6,228,067	+0.01(+0.03%)
Nov 07, 2019	29.05	29.07	28.87	28.88	7,888,687	-0.22(-0.75%)
Nov 06, 2019	29.07	29.11	29.05	29.10	5,018,291	+0.05(+0.16%)
Nov 05, 2019	29.14	29.14	29.02	29.05	6,183,654	-0.11(-0.37%)
Nov 04, 2019	29.13	29.18	29.12	29.16	5,541,744	+0.03(+0.11%)

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.