Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.34	31.34	31.18	31.22	6,390,361	-0.14(-0.46%)
Jan 30, 2020	31.25	31.37	31.21	31.37	10,198,932	+0.07(+0.22%)
Jan 29, 2020	31.37	31.37	31.29	31.30	10,786,746	-0.02(-0.07%)
Jan 28, 2020	31.27	31.34	31.17	31.32	379,696	+0.20(+0.64%)
Jan 27, 2020	31.12	31.18	31.02	31.12	4,568,812	-0.14(-0.44%)
Jan 24, 2020	31.39	31.42	31.26	31.26	688,906	-0.15(-0.48%)
Jan 23, 2020	31.44	31.44	31.38	31.41	835,193	-0.05(-0.17%)
Jan 22, 2020	31.47	31.49	31.43	31.47	612,369	+0.03(+0.11%)
Jan 21, 2020	31.49	31.50	31.42	31.43	1,776,016	-0.05(-0.16%)
Jan 17, 2020	31.52	31.52	31.47	31.48	2,270,197	-0.00(-0.01%)
Jan 16, 2020	31.48	31.52	31.47	31.48	1,349,038	+0.03(+0.08%)
Jan 15, 2020	31.48	31.50	31.45	31.46	1,648,701	+0.02(+0.07%)
Jan 14, 2020	31.45	31.48	31.43	31.43	1,346,209	-0.02(-0.07%)
Jan 13, 2020	31.41	31.47	31.41	31.46	219,494	+0.02(+0.05%)
Jan 10, 2020	31.41	31.45	31.41	31.44	307,845	+0.00(+0.00%)
Jan 09, 2020	31.34	31.44	31.34	31.44	2,516,927	+0.09(+0.29%)
Jan 08, 2020	31.32	31.39	31.32	31.35	290,067	+0.04(+0.12%)
Jan 07, 2020	31.34	31.35	31.31	31.31	572,169	-0.03(-0.10%)
Jan 06, 2020	31.36	31.36	31.30	31.34	2,230,118	-0.02(-0.05%)
Jan 03, 2020	31.33	31.39	31.31	31.36	330,322	-0.03(-0.10%)
Jan 02, 2020	31.31	31.39	31.30	31.39	268,814	+0.12(+0.39%)
Dec 31, 2019	31.24	31.28	31.21	31.27	458,745	+0.02(+0.07%)
Dec 30, 2019	31.28	31.28	31.19	31.24	193,580	-0.02(-0.07%)
Dec 27, 2019	31.28	31.28	31.23	31.27	185,864	+0.01(+0.02%)
Dec 26, 2019	31.24	31.26	31.22	31.26	185,096	+0.05(+0.15%)
Dec 24, 2019	31.21	31.21	31.16	31.21	174,428	+0.02(+0.07%)
Dec 23, 2019	31.17	31.20	31.17	31.19	334,684	+0.02(+0.06%)
Dec 20, 2019	31.28	31.28	31.17	31.17	338,341	-0.04(-0.13%)
Dec 19, 2019	31.24	31.24	31.18	31.21	486,117	-0.01(-0.02%)
Dec 18, 2019	31.17	31.22	31.17	31.22	278,838	+0.05(+0.17%)
Dec 17, 2019	31.09	31.18	31.06	31.17	401,542	+0.08(+0.27%)
Dec 16, 2019	31.03	31.09	31.03	31.09	456,700	+0.10(+0.32%)
Dec 13, 2019	30.99	31.00	30.96	30.99	446,979	+0.03(+0.10%)
Dec 12, 2019	30.86	30.96	30.86	30.96	277,592	+0.08(+0.27%)
Dec 11, 2019	30.86	30.89	30.80	30.87	324,218	+0.05(+0.15%)
Dec 10, 2019	30.76	30.84	30.75	30.83	444,224	+0.08(+0.25%)
Dec 09, 2019	30.74	30.78	30.74	30.75	491,344	+0.00(+0.00%)
Dec 06, 2019	30.75	30.75	30.73	30.75	569,555	+0.03(+0.10%)
Dec 05, 2019	30.66	30.72	30.62	30.72	904,548	+0.05(+0.17%)
Dec 04, 2019	30.62	30.67	30.60	30.67	292,099	+0.08(+0.25%)
Dec 03, 2019	30.53	30.59	30.50	30.59	372,845	-0.01(-0.02%)
Dec 02, 2019	30.65	30.65	30.52	30.60	2,320,880	+0.04(+0.12%)
Nov 29, 2019	30.67	30.68	30.56	30.56	1,200,343	-0.12(-0.39%)
Nov 27, 2019	30.60	30.68	30.60	30.68	434,714	+0.06(+0.20%)
Nov 26, 2019	30.60	30.63	30.59	30.62	459,948	+0.02(+0.05%)
Nov 25, 2019	30.53	30.62	30.53	30.61	232,859	+0.07(+0.22%)
Nov 22, 2019	30.47	30.54	30.46	30.54	215,167	+0.09(+0.30%)
Nov 21, 2019	30.47	30.50	30.42	30.45	301,573	+0.01(+0.02%)
Nov 20, 2019	30.47	30.51	30.43	30.44	494,081	-0.06(-0.20%)
Nov 19, 2019	30.56	30.56	30.49	30.50	302,550	-0.08(-0.27%)
Nov 18, 2019	30.57	30.60	30.57	30.59	366,385	-0.02(-0.07%)
Nov 15, 2019	30.59	30.62	30.57	30.61	206,804	+0.07(+0.22%)
Nov 14, 2019	30.57	30.59	30.53	30.54	314,550	-0.02(-0.07%)
Nov 13, 2019	30.56	30.58	30.53	30.56	282,924	-0.02(-0.05%)
Nov 12, 2019	30.54	30.59	30.53	30.58	610,942	+0.02(+0.07%)
Nov 11, 2019	30.54	30.57	30.53	30.56	190,223	-0.03(-0.10%)
Nov 08, 2019	30.56	30.59	30.52	30.59	242,643	+0.01(+0.02%)
Nov 07, 2019	30.63	30.64	30.57	30.58	592,275	-0.01(-0.02%)
Nov 06, 2019	30.61	30.61	30.56	30.59	321,218	-0.02(-0.07%)
Nov 05, 2019	30.63	30.63	30.56	30.61	397,736	-0.02(-0.07%)
Nov 04, 2019	30.65	30.68	30.61	30.63	4,144,218	+0.02(+0.05%)

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.