Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.62	33.69	33.62	33.69	3,800	+0.06(+0.18%)
Dec 30, 2019	33.61	33.64	33.61	33.63	7,520	-0.13(-0.40%)
Dec 27, 2019	33.82	33.83	33.77	33.77	2,000	+0.03(+0.08%)
Dec 26, 2019	33.74	33.74	33.70	33.74	450	+0.09(+0.26%)
Dec 24, 2019	33.67	33.67	33.66	33.66	1,136	-0.00(-0.01%)
Dec 23, 2019	33.64	33.66	33.64	33.66	1,245	+0.00(+0.00%)
Dec 20, 2019	33.60	33.70	33.60	33.66	1,550	+0.06(+0.18%)
Dec 19, 2019	33.55	33.60	33.55	33.60	1,729	+0.10(+0.29%)
Dec 18, 2019	33.49	33.50	33.48	33.50	1,902	-0.04(-0.11%)
Dec 17, 2019	33.52	33.55	33.52	33.54	1,168	+0.01(+0.03%)
Dec 16, 2019	33.52	33.52	33.49	33.52	7,582	+0.12(+0.35%)
Dec 13, 2019	33.33	33.41	33.33	33.41	3,927	+0.17(+0.52%)
Dec 12, 2019	33.04	33.28	33.04	33.24	2,523	+0.12(+0.35%)
Dec 11, 2019	33.02	33.12	33.02	33.12	323	+0.13(+0.40%)
Dec 10, 2019	33.04	33.04	32.96	32.99	7,849	-0.04(-0.13%)
Dec 09, 2019	33.14	33.14	33.03	33.03	656	-0.14(-0.43%)
Dec 06, 2019	33.17	33.20	33.17	33.17	1,550	+0.20(+0.61%)
Dec 05, 2019	32.94	32.97	32.94	32.97	3,880	+0.02(+0.06%)
Dec 04, 2019	32.94	32.97	32.92	32.95	3,185	+0.07(+0.22%)
Dec 03, 2019	32.76	32.88	32.76	32.88	1,681	-0.11(-0.34%)
Dec 02, 2019	32.99	33.00	32.99	32.99	717	-0.23(-0.69%)
Nov 29, 2019	33.22	33.22	33.22	33.22	103	-0.10(-0.30%)
Nov 27, 2019	33.29	33.32	33.27	33.32	23,251	+0.11(+0.32%)
Nov 26, 2019	33.16	33.21	33.14	33.21	2,214	+0.15(+0.45%)
Nov 25, 2019	33.07	33.07	33.06	33.06	585	+0.21(+0.65%)
Nov 22, 2019	32.83	32.85	32.80	32.85	7,647	+0.02(+0.05%)
Nov 21, 2019	32.84	32.84	32.84	32.84	166	-0.04(-0.12%)
Nov 20, 2019	32.93	32.93	32.80	32.87	474	-0.08(-0.24%)
Nov 19, 2019	32.91	32.99	32.91	32.95	1,635	+0.02(+0.07%)
Nov 18, 2019	32.92	32.93	32.92	32.93	633	+0.02(+0.06%)
Nov 15, 2019	32.81	32.91	32.81	32.91	60,145	+0.12(+0.35%)
Nov 14, 2019	32.70	32.79	32.70	32.79	552	+0.07(+0.21%)
Nov 13, 2019	32.70	32.75	32.70	32.73	1,080	+0.01(+0.04%)
Nov 12, 2019	32.73	32.73	32.71	32.71	933	+0.04(+0.13%)
Nov 11, 2019	32.65	32.67	32.65	32.67	306	+0.00(+0.01%)
Nov 08, 2019	32.66	32.67	32.63	32.67	1,756	+0.04(+0.13%)
Nov 07, 2019	32.69	32.69	32.62	32.62	175	+0.11(+0.34%)
Nov 06, 2019	32.45	32.51	32.45	32.51	1,179	+0.08(+0.23%)
Nov 05, 2019	32.46	32.50	32.44	32.44	4,230	-0.10(-0.30%)
Nov 04, 2019	32.49	32.53	32.49	32.53	239	-0.01(-0.02%)
Nov 01, 2019	32.52	32.54	32.52	32.54	1,343	+0.24(+0.73%)
Oct 31, 2019	32.26	32.30	32.23	32.30	3,852	-0.02(-0.07%)
Oct 30, 2019	32.17	32.32	32.17	32.32	1,233	+0.07(+0.21%)
Oct 29, 2019	32.27	32.28	32.22	32.26	10,981	-0.00(-0.01%)
Oct 28, 2019	32.26	32.27	32.26	32.26	5,799	+0.02(+0.07%)
Oct 25, 2019	32.18	32.25	32.18	32.24	2,480	+0.08(+0.24%)
Oct 24, 2019	32.13	32.16	32.12	32.16	109,643	+0.08(+0.24%)
Oct 23, 2019	32.09	32.11	32.05	32.08	7,611	-0.02(-0.06%)
Oct 22, 2019	32.26	32.26	32.07	32.10	9,400	-0.11(-0.33%)
Oct 21, 2019	32.18	32.21	32.16	32.21	3,453	+0.08(+0.24%)
Oct 18, 2019	32.11	32.14	32.04	32.13	26,765	+0.01(+0.02%)
Oct 17, 2019	32.17	32.18	32.12	32.13	78,324	-0.02(-0.06%)
Oct 16, 2019	32.11	32.17	32.07	32.15	1,230,276	-0.02(-0.06%)
Oct 15, 2019	32.13	32.18	32.10	32.16	9,546	+0.14(+0.44%)
Oct 14, 2019	32.06	32.06	32.02	32.02	3,563	-0.08(-0.25%)
Oct 11, 2019	32.17	32.22	32.10	32.10	1,860	+0.05(+0.16%)
Oct 10, 2019	32.07	32.13	32.05	32.05	19,451	-0.01(-0.04%)
Oct 09, 2019	31.93	32.11	31.93	32.06	70,598	+0.11(+0.33%)
Oct 08, 2019	31.97	32.07	31.94	31.96	3,362	-0.20(-0.62%)
Oct 07, 2019	32.16	32.22	32.10	32.15	10,657	-0.09(-0.29%)
Oct 04, 2019	32.16	32.25	32.15	32.25	18,188	+0.21(+0.65%)
Oct 03, 2019	31.99	32.09	31.97	32.04	7,226	+0.12(+0.39%)
Oct 02, 2019	32.02	32.02	31.82	31.91	12,422	-0.32(-0.99%)

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.