Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	31.46	31.85	31.39	31.68	142,868	+0.26(+0.84%)
Dec 30, 2019	31.85	31.97	31.41	31.42	121,073	-0.38(-1.20%)
Dec 27, 2019	31.87	32.01	31.64	31.80	82,475	+0.10(+0.31%)
Dec 26, 2019	31.60	31.70	31.46	31.70	73,448	+0.13(+0.40%)
Dec 24, 2019	31.72	31.94	31.45	31.57	58,185	-0.13(-0.40%)
Dec 23, 2019	31.84	32.12	31.28	31.70	176,467	-0.09(-0.28%)
Dec 20, 2019	31.49	31.97	31.36	31.79	595,432	+0.37(+1.18%)
Dec 19, 2019	31.39	31.70	31.22	31.42	289,301	+0.20(+0.64%)
Dec 18, 2019	31.57	31.66	31.20	31.22	202,010	-0.18(-0.58%)
Dec 17, 2019	30.92	31.49	30.92	31.40	224,047	+0.46(+1.49%)
Dec 16, 2019	30.69	31.19	30.69	30.94	195,346	+0.36(+1.18%)
Dec 13, 2019	30.96	31.18	30.52	30.58	127,852	-0.49(-1.57%)
Dec 12, 2019	30.66	31.32	30.66	31.07	189,450	+0.27(+0.88%)
Dec 11, 2019	30.33	30.83	30.26	30.79	155,189	+0.47(+1.55%)
Dec 10, 2019	30.27	30.60	30.17	30.32	185,837	+0.04(+0.12%)
Dec 09, 2019	30.13	30.50	30.03	30.29	199,580	+0.05(+0.18%)
Dec 06, 2019	30.12	30.57	30.09	30.23	219,491	+0.24(+0.79%)
Dec 05, 2019	29.55	30.08	29.32	30.00	187,115	+0.44(+1.50%)
Dec 04, 2019	29.84	30.04	29.44	29.55	166,970	-0.20(-0.67%)
Dec 03, 2019	29.48	29.77	29.36	29.75	312,974	+0.09(+0.31%)
Dec 02, 2019	29.59	29.79	29.25	29.66	148,477	+0.05(+0.15%)
Nov 29, 2019	29.67	29.77	29.48	29.62	89,761	-0.02(-0.06%)
Nov 27, 2019	29.27	29.71	29.21	29.64	147,284	+0.56(+1.93%)
Nov 26, 2019	29.45	29.66	28.91	29.07	204,695	-0.37(-1.26%)
Nov 25, 2019	28.42	29.47	28.11	29.45	232,842	+1.01(+3.57%)
Nov 22, 2019	28.44	28.64	28.29	28.43	101,354	+0.10(+0.35%)
Nov 21, 2019	28.46	28.46	28.04	28.33	151,949	-0.08(-0.29%)
Nov 20, 2019	28.12	28.64	28.12	28.41	181,378	+0.10(+0.35%)
Nov 19, 2019	28.74	28.81	28.27	28.31	230,212	-0.20(-0.70%)
Nov 18, 2019	28.68	28.68	28.29	28.51	166,804	-0.17(-0.60%)
Nov 15, 2019	28.77	28.77	28.21	28.68	214,854	+0.04(+0.13%)
Nov 14, 2019	28.84	29.01	28.49	28.65	177,394	-0.03(-0.09%)
Nov 13, 2019	28.43	28.76	28.29	28.68	156,245	+0.07(+0.25%)
Nov 12, 2019	28.78	28.80	28.39	28.60	168,790	+0.12(+0.41%)
Nov 11, 2019	28.35	28.55	28.02	28.49	143,019	-0.01(-0.03%)
Nov 08, 2019	28.30	28.58	28.02	28.49	180,534	+0.15(+0.54%)
Nov 07, 2019	28.37	28.99	27.84	28.34	289,604	+0.24(+0.87%)
Nov 06, 2019	28.07	28.50	27.88	28.10	256,374	+0.15(+0.55%)
Nov 05, 2019	29.10	29.36	27.89	27.94	243,035	-1.12(-3.85%)
Nov 04, 2019	28.91	29.15	28.53	29.06	287,675	+0.03(+0.09%)
Nov 01, 2019	28.88	29.31	28.88	29.04	281,925	+0.22(+0.75%)
Oct 31, 2019	28.57	28.83	27.95	28.82	342,724	+0.24(+0.85%)
Oct 30, 2019	28.75	28.93	27.97	28.58	362,168	-0.04(-0.13%)
Oct 29, 2019	26.65	29.32	26.44	28.61	841,251	+2.82(+10.93%)
Oct 28, 2019	25.21	25.89	25.14	25.79	425,242	+0.80(+3.22%)
Oct 25, 2019	25.30	25.33	24.51	24.99	339,594	-0.35(-1.39%)
Oct 24, 2019	25.77	25.90	25.22	25.34	356,855	-0.58(-2.23%)
Oct 23, 2019	26.15	26.33	25.88	25.92	157,887	-0.20(-0.76%)
Oct 22, 2019	25.96	26.29	25.75	26.12	230,577	+0.05(+0.21%)
Oct 21, 2019	26.22	26.42	25.86	26.06	221,230	+0.05(+0.17%)
Oct 18, 2019	26.42	26.53	25.75	26.02	277,608	-0.52(-1.97%)
Oct 17, 2019	26.38	26.72	26.13	26.54	285,915	+0.29(+1.10%)
Oct 16, 2019	26.83	26.83	26.06	26.25	295,570	-0.57(-2.12%)
Oct 15, 2019	27.51	27.55	26.79	26.82	404,580	-0.74(-2.69%)
Oct 14, 2019	27.26	27.72	27.13	27.56	409,594	+0.09(+0.33%)
Oct 11, 2019	27.72	27.84	27.45	27.47	236,210	+0.01(+0.03%)
Oct 10, 2019	27.55	27.65	27.24	27.46	311,374	-0.05(-0.16%)
Oct 09, 2019	27.58	27.58	27.18	27.51	250,645	+0.01(+0.03%)
Oct 08, 2019	28.07	28.21	27.27	27.50	407,414	-0.75(-2.65%)
Oct 07, 2019	28.42	28.63	28.11	28.25	334,517	-0.34(-1.20%)
Oct 04, 2019	28.92	28.92	27.98	28.59	446,741	-0.39(-1.34%)
Oct 03, 2019	30.10	30.24	28.84	28.98	1,204,163	-1.33(-4.38%)
Oct 02, 2019	30.42	30.89	29.74	30.31	834,100	-0.41(-1.32%)

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.