Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	32.90	32.90	32.72	32.83	595,052	-0.14(-0.41%)
Jan 30, 2020	32.79	33.00	32.79	32.97	442,799	-0.01(-0.03%)
Jan 29, 2020	32.89	33.01	32.89	32.98	266,896	+0.19(+0.57%)
Jan 28, 2020	32.69	32.85	32.69	32.79	237,449	+0.04(+0.13%)
Jan 27, 2020	32.70	32.82	32.70	32.75	281,899	-0.42(-1.27%)
Jan 24, 2020	33.26	33.26	33.11	33.17	395,715	+0.08(+0.23%)
Jan 23, 2020	33.00	33.13	32.98	33.09	357,420	+0.07(+0.20%)
Jan 22, 2020	33.03	33.07	32.98	33.03	846,103	+0.14(+0.41%)
Jan 21, 2020	32.88	32.95	32.88	32.89	344,845	-0.22(-0.66%)
Jan 17, 2020	33.03	33.12	33.03	33.11	385,660	+0.14(+0.41%)
Jan 16, 2020	32.87	32.98	32.87	32.98	289,088	+0.21(+0.64%)
Jan 15, 2020	32.69	32.76	32.68	32.76	203,765	+0.11(+0.34%)
Jan 14, 2020	32.63	32.70	32.63	32.65	280,928	-0.03(-0.08%)
Jan 13, 2020	32.54	32.68	32.51	32.68	794,297	+0.18(+0.55%)
Jan 10, 2020	32.59	32.61	32.50	32.50	992,542	+0.02(+0.05%)
Jan 09, 2020	32.54	32.59	32.46	32.48	232,198	-0.03(-0.08%)
Jan 08, 2020	32.63	32.63	32.49	32.51	876,111	-0.24(-0.72%)
Jan 07, 2020	32.81	32.81	32.72	32.75	417,020	-0.12(-0.36%)
Jan 06, 2020	32.73	32.87	32.73	32.87	356,351	+0.08(+0.23%)
Jan 03, 2020	32.79	32.93	32.79	32.79	1,086,118	-0.07(-0.21%)
Jan 02, 2020	32.81	32.97	32.77	32.86	687,258	+0.07(+0.21%)
Dec 31, 2019	32.83	32.83	32.72	32.79	194,959	+0.10(+0.31%)
Dec 30, 2019	32.76	32.85	32.65	32.69	431,800	-0.07(-0.21%)
Dec 27, 2019	32.75	32.80	32.66	32.76	428,129	+0.21(+0.65%)
Dec 26, 2019	32.40	32.59	32.40	32.54	314,179	+0.22(+0.68%)
Dec 24, 2019	32.29	32.42	32.28	32.32	146,101	+0.08(+0.26%)
Dec 23, 2019	32.24	32.31	32.19	32.24	350,763	-0.00(-0.02%)
Dec 20, 2019	32.22	32.28	32.18	32.24	732,844	+0.03(+0.10%)
Dec 19, 2019	32.03	32.23	32.03	32.21	245,292	+0.27(+0.84%)
Dec 18, 2019	31.92	31.98	31.92	31.94	402,632	-0.03(-0.10%)
Dec 17, 2019	32.05	32.15	31.95	31.98	209,816	-0.21(-0.67%)
Dec 16, 2019	32.21	32.24	32.17	32.19	294,788	+0.20(+0.62%)
Dec 13, 2019	32.12	32.13	31.95	31.99	283,510	-0.10(-0.30%)
Dec 12, 2019	32.04	32.17	31.96	32.09	486,761	-0.15(-0.47%)
Dec 11, 2019	32.09	32.26	32.09	32.24	169,816	-0.06(-0.20%)
Dec 10, 2019	32.34	32.34	32.26	32.30	1,268,752	-0.06(-0.17%)
Dec 09, 2019	32.29	32.40	32.29	32.36	145,549	-0.03(-0.10%)
Dec 06, 2019	32.37	32.47	32.37	32.39	1,228,043	+0.21(+0.67%)
Dec 05, 2019	32.09	32.29	32.09	32.17	365,032	+0.03(+0.10%)
Dec 04, 2019	32.03	32.17	32.03	32.14	225,139	+0.07(+0.22%)
Dec 03, 2019	31.82	32.07	31.82	32.07	289,546	-0.06(-0.20%)
Dec 02, 2019	32.13	32.16	32.02	32.13	573,075	-0.09(-0.27%)
Nov 29, 2019	32.22	32.31	32.22	32.22	347,269	-0.10(-0.29%)
Nov 27, 2019	32.25	32.36	32.25	32.32	577,858	+0.06(+0.20%)
Nov 26, 2019	32.15	32.26	32.15	32.25	282,462	+0.13(+0.42%)
Nov 25, 2019	32.03	32.19	32.03	32.12	296,340	+0.17(+0.55%)
Nov 22, 2019	31.98	32.05	31.94	31.94	192,157	-0.12(-0.37%)
Nov 21, 2019	32.05	32.19	32.04	32.06	598,698	-0.16(-0.49%)
Nov 20, 2019	32.21	32.28	32.13	32.22	310,489	-0.02(-0.07%)
Nov 19, 2019	32.29	32.33	32.24	32.24	772,933	+0.12(+0.37%)
Nov 18, 2019	32.01	32.15	32.01	32.13	386,177	+0.24(+0.75%)
Nov 15, 2019	31.81	31.94	31.81	31.89	349,033	+0.25(+0.78%)
Nov 14, 2019	31.53	31.68	31.53	31.64	341,442	+0.13(+0.43%)
Nov 13, 2019	31.44	31.53	31.43	31.51	791,794	-0.17(-0.55%)
Nov 12, 2019	31.70	31.70	31.63	31.68	645,951	-0.17(-0.52%)
Nov 11, 2019	31.82	31.90	31.76	31.85	397,882	-0.15(-0.47%)
Nov 08, 2019	31.92	32.00	31.82	32.00	649,932	-0.32(-0.98%)
Nov 07, 2019	32.40	32.50	32.32	32.32	331,177	-0.09(-0.27%)
Nov 06, 2019	32.36	32.40	32.28	32.40	805,983	-0.10(-0.29%)
Nov 05, 2019	32.48	32.53	32.42	32.50	347,148	-0.12(-0.36%)
Nov 04, 2019	32.79	32.80	32.61	32.62	257,426	-0.04(-0.12%)

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.