Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.96	31.98	31.96	31.96	107,400	-0.02(-0.06%)
Jan 30, 2020	31.96	31.98	31.95	31.98	277,158	+0.01(+0.03%)
Jan 29, 2020	32.00	32.00	31.95	31.97	65,906	-0.01(-0.03%)
Jan 28, 2020	31.98	31.98	31.94	31.98	203,606	+0.04(+0.13%)
Jan 27, 2020	31.89	31.95	31.89	31.94	159,412	+0.00(+0.00%)
Jan 24, 2020	31.96	31.97	31.93	31.94	122,800	-0.03(-0.09%)
Jan 23, 2020	31.96	31.97	31.95	31.97	100,641	+0.01(+0.03%)
Jan 22, 2020	31.97	31.97	31.95	31.96	68,795	+0.00(+0.00%)
Jan 21, 2020	31.95	31.97	31.95	31.96	86,133	+0.01(+0.03%)
Jan 17, 2020	31.98	32.00	31.94	31.95	72,400	+0.00(+0.00%)
Jan 16, 2020	31.94	31.96	31.94	31.95	169,758	+0.01(+0.03%)
Jan 15, 2020	31.93	31.96	31.93	31.94	315,588	+0.01(+0.03%)
Jan 14, 2020	31.92	31.95	31.92	31.93	163,775	+0.00(+0.00%)
Jan 13, 2020	31.92	31.94	31.92	31.93	78,509	+0.01(+0.03%)
Jan 10, 2020	31.93	31.96	31.92	31.92	106,100	-0.01(-0.03%)
Jan 09, 2020	31.93	31.99	31.92	31.93	171,507	+0.00(+0.00%)
Jan 08, 2020	31.91	31.96	31.90	31.93	190,800	+0.02(+0.06%)
Jan 07, 2020	31.94	31.95	31.89	31.91	164,530	-0.03(-0.09%)
Jan 06, 2020	31.94	32.11	31.88	31.94	268,001	+0.00(+0.00%)
Jan 03, 2020	31.95	31.98	31.94	31.94	169,600	+0.00(+0.00%)
Jan 02, 2020	32.05	32.10	31.94	31.94	138,683	-0.04(-0.13%)
Dec 31, 2019	31.94	32.01	31.94	31.98	131,900	+0.04(+0.13%)
Dec 30, 2019	31.99	32.05	31.93	31.94	131,378	+0.00(+0.00%)
Dec 27, 2019	31.96	32.02	31.94	31.94	197,800	-0.02(-0.06%)
Dec 26, 2019	31.92	31.97	31.88	31.96	73,344	+0.03(+0.09%)
Dec 24, 2019	31.92	31.94	31.87	31.93	29,100	+0.04(+0.11%)
Dec 23, 2019	31.95	31.99	31.87	31.89	85,941	-0.01(-0.03%)
Dec 20, 2019	31.94	32.72	31.86	31.91	623,000	-0.00(-0.02%)
Dec 19, 2019	31.91	31.95	31.89	31.91	135,846	-0.03(-0.09%)
Dec 18, 2019	31.88	31.95	31.82	31.94	109,345	+0.06(+0.19%)
Dec 17, 2019	31.89	31.92	31.84	31.88	256,852	-0.02(-0.06%)
Dec 16, 2019	31.91	31.93	31.85	31.90	306,903	+0.01(+0.03%)
Dec 13, 2019	31.91	31.93	31.79	31.89	155,500	-0.02(-0.06%)
Dec 12, 2019	31.90	31.93	31.85	31.91	118,353	+0.04(+0.13%)
Dec 11, 2019	31.90	31.98	31.86	31.87	88,464	-0.02(-0.06%)
Dec 10, 2019	31.90	31.91	31.84	31.89	108,933	+0.01(+0.03%)
Dec 09, 2019	31.92	32.16	31.84	31.88	216,628	-0.07(-0.22%)
Dec 06, 2019	31.98	32.05	31.90	31.95	197,400	-0.05(-0.16%)
Dec 05, 2019	31.97	32.02	31.88	32.00	213,693	+0.07(+0.22%)
Dec 04, 2019	31.94	31.98	31.87	31.93	208,741	+0.03(+0.09%)
Dec 03, 2019	31.91	32.00	31.82	31.90	152,957	-0.02(-0.06%)
Dec 02, 2019	31.92	31.98	31.88	31.92	162,008	+0.02(+0.06%)
Nov 29, 2019	31.90	31.98	31.89	31.90	77,600	-0.05(-0.16%)
Nov 27, 2019	31.90	32.01	31.89	31.95	97,500	+0.06(+0.19%)
Nov 26, 2019	31.85	31.89	31.85	31.89	264,812	+0.08(+0.25%)
Nov 25, 2019	31.86	31.90	31.80	31.81	250,080	-0.03(-0.09%)
Nov 22, 2019	31.94	31.94	31.82	31.84	84,700	-0.08(-0.25%)
Nov 21, 2019	31.93	31.98	31.84	31.92	208,436	+0.09(+0.28%)
Nov 20, 2019	31.87	31.98	31.80	31.83	247,436	-0.12(-0.36%)
Nov 19, 2019	31.89	31.98	31.81	31.95	166,196	+0.04(+0.13%)
Nov 18, 2019	31.92	31.93	31.82	31.91	212,076	-0.04(-0.11%)
Nov 15, 2019	32.05	32.20	31.80	31.94	445,200	-0.04(-0.13%)
Nov 14, 2019	31.98	31.99	31.79	31.98	120,426	-0.01(-0.03%)
Nov 13, 2019	31.94	32.08	31.91	31.99	195,866	-0.04(-0.14%)
Nov 12, 2019	32.03	32.08	31.93	32.03	120,760	+0.01(+0.05%)
Nov 11, 2019	32.10	32.20	32.00	32.02	136,741	-0.12(-0.37%)
Nov 08, 2019	32.06	32.24	32.01	32.14	97,200	+0.01(+0.03%)
Nov 07, 2019	32.12	32.34	32.00	32.13	155,450	+0.11(+0.34%)
Nov 06, 2019	32.42	32.59	32.00	32.02	231,834	-0.53(-1.63%)
Nov 05, 2019	32.65	32.84	32.36	32.55	101,014	-0.10(-0.31%)
Nov 04, 2019	32.71	32.84	32.32	32.65	235,560	+0.08(+0.25%)

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.