Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	32.47	32.55	32.47	32.48	136,720	+0.05(+0.15%)
Jan 30, 2020	32.49	32.52	32.41	32.43	73,535	-0.04(-0.12%)
Jan 29, 2020	32.44	32.49	32.41	32.47	75,858	+0.18(+0.56%)
Jan 28, 2020	32.44	32.46	32.29	32.29	183,627	-0.20(-0.62%)
Jan 27, 2020	32.50	32.50	32.43	32.49	87,512	+0.07(+0.22%)
Jan 24, 2020	32.31	32.42	32.31	32.42	84,701	+0.12(+0.37%)
Jan 23, 2020	32.28	32.31	32.27	32.30	161,014	+0.10(+0.31%)
Jan 22, 2020	32.04	32.21	32.04	32.20	180,990	+0.10(+0.31%)
Jan 21, 2020	32.02	32.11	32.02	32.10	67,227	+0.13(+0.41%)
Jan 20, 2020	31.96	31.97	31.95	31.97	76,452	+0.00(+0.00%)
Jan 17, 2020	31.91	31.97	31.91	31.97	132,609	+0.00(+0.00%)
Jan 16, 2020	31.97	31.97	31.94	31.97	212,558	-0.05(-0.16%)
Jan 15, 2020	31.97	32.02	31.92	32.02	91,068	+0.09(+0.28%)
Jan 14, 2020	31.88	31.93	31.88	31.93	474,292	+0.05(+0.16%)
Jan 13, 2020	31.87	31.88	31.83	31.88	65,501	-0.01(-0.03%)
Jan 10, 2020	31.81	31.93	31.81	31.89	341,944	+0.04(+0.13%)
Jan 09, 2020	31.76	31.87	31.76	31.85	107,729	+0.07(+0.22%)
Jan 08, 2020	31.89	31.90	31.75	31.78	125,905	-0.11(-0.34%)
Jan 07, 2020	31.90	31.94	31.87	31.89	65,015	-0.02(-0.06%)
Jan 06, 2020	32.07	32.09	31.88	31.91	88,544	-0.09(-0.28%)
Jan 03, 2020	31.91	32.03	31.90	32.00	76,525	+0.18(+0.57%)
Jan 02, 2020	31.79	31.87	31.77	31.82	63,852	+0.11(+0.35%)
Dec 31, 2019		31.71	31.71	31.71	0	-0.06(-0.19%)
Dec 30, 2019	31.75	31.80	31.74	31.77	279,660	-0.20(-0.63%)
Dec 27, 2019	31.94	31.99	31.94	31.97	30,520	+0.04(+0.13%)
Dec 24, 2019		31.93	31.93	31.93	0	+0.00(+0.00%)
Dec 23, 2019	31.96	31.98	31.89	31.93	113,273	-0.01(-0.03%)
Dec 20, 2019	31.87	31.94	31.87	31.94	53,720	+0.08(+0.25%)
Dec 19, 2019	31.73	31.86	31.72	31.86	36,955	+0.10(+0.31%)
Dec 18, 2019	31.78	31.78	31.68	31.76	76,737	-0.08(-0.25%)
Dec 17, 2019	31.85	31.85	31.79	31.84	60,873	+0.00(+0.00%)
Dec 16, 2019	31.83	31.84	31.78	31.84	83,662	-0.06(-0.19%)
Dec 13, 2019	31.75	31.90	31.70	31.90	158,639	+0.19(+0.60%)
Dec 12, 2019	31.86	31.86	31.67	31.71	155,033	-0.16(-0.50%)
Dec 11, 2019	31.79	31.87	31.79	31.87	50,467	+0.07(+0.22%)
Dec 10, 2019	31.80	31.81	31.75	31.80	97,637	+0.00(+0.00%)
Dec 09, 2019	31.90	31.90	31.79	31.80	116,780	-0.06(-0.19%)
Dec 06, 2019	31.82	31.89	31.81	31.86	46,553	+0.04(+0.13%)
Dec 05, 2019	31.80	31.86	31.79	31.82	108,762	-0.13(-0.41%)
Dec 04, 2019	32.05	32.05	31.92	31.95	69,461	-0.15(-0.47%)
Dec 03, 2019	32.03	32.17	32.03	32.10	71,454	+0.14(+0.44%)
Dec 02, 2019	31.97	32.01	31.93	31.96	87,640	-0.17(-0.53%)
Nov 29, 2019	32.08	32.14	32.05	32.13	57,965	+0.04(+0.12%)
Nov 28, 2019	32.07	32.11	32.07	32.09	35,281	+0.02(+0.06%)
Nov 27, 2019	32.05	32.09	32.05	32.07	134,523	-0.08(-0.25%)
Nov 26, 2019	32.13	32.15	32.12	32.15	136,081	+0.02(+0.06%)
Nov 25, 2019	32.09	32.13	32.09	32.13	63,868	+0.01(+0.03%)
Nov 22, 2019	32.09	32.13	32.06	32.12	118,016	+0.01(+0.03%)
Nov 21, 2019	32.11	32.13	32.07	32.11	74,082	-0.11(-0.34%)
Nov 20, 2019	32.18	32.22	32.16	32.22	107,390	+0.10(+0.31%)
Nov 19, 2019	32.05	32.15	32.05	32.12	62,842	+0.09(+0.28%)
Nov 18, 2019	32.05	32.08	32.02	32.03	74,393	+0.02(+0.06%)
Nov 15, 2019	31.96	32.02	31.96	32.01	56,775	+0.00(+0.00%)
Nov 14, 2019	31.91	32.01	31.91	32.01	95,971	+0.17(+0.53%)
Nov 13, 2019	31.86	31.87	31.81	31.84	130,987	+0.11(+0.35%)
Nov 12, 2019	31.69	31.73	31.65	31.73	56,012	-0.03(-0.09%)
Nov 11, 2019	31.81	31.82	31.76	31.76	32,441	+0.00(+0.00%)
Nov 08, 2019	31.73	31.77	31.72	31.76	59,263	+0.07(+0.22%)
Nov 07, 2019	31.69	31.70	31.62	31.69	87,259	-0.10(-0.31%)
Nov 06, 2019	31.75	31.81	31.72	31.79	42,624	+0.12(+0.38%)
Nov 05, 2019	31.69	31.69	31.63	31.67	123,913	-0.13(-0.41%)
Nov 04, 2019	31.94	31.94	31.78	31.80	92,732	-0.16(-0.50%)

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.