Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	32.69	32.71	32.57	32.59	11,958	-0.18(-0.56%)
Dec 30, 2019	32.59	32.77	32.57	32.77	34,991	-0.02(-0.06%)
Dec 27, 2019	32.80	32.83	32.79	32.79	10,794	+0.06(+0.17%)
Dec 26, 2019	32.71	32.76	32.70	32.73	12,982	+0.04(+0.13%)
Dec 24, 2019	32.58	32.70	32.58	32.69	4,762	+0.03(+0.10%)
Dec 23, 2019	32.73	32.73	32.58	32.66	55,712	-0.02(-0.06%)
Dec 20, 2019	32.60	32.70	32.59	32.68	52,246	+0.00(+0.01%)
Dec 19, 2019	32.59	32.70	32.56	32.67	51,272	+0.06(+0.19%)
Dec 18, 2019	32.73	32.73	32.60	32.61	41,866	-0.17(-0.52%)
Dec 17, 2019	32.85	32.86	32.77	32.78	4,618	-0.02(-0.06%)
Dec 16, 2019	32.91	32.91	32.76	32.80	63,202	-0.18(-0.55%)
Dec 13, 2019	32.84	33.04	32.83	32.98	8,266	+0.21(+0.64%)
Dec 12, 2019	33.03	33.03	32.70	32.77	14,571	-0.35(-1.05%)
Dec 11, 2019	33.04	33.12	33.03	33.12	16,515	+0.18(+0.56%)
Dec 10, 2019	33.04	33.04	32.90	32.94	10,680	-0.02(-0.06%)
Dec 09, 2019	33.02	33.03	32.94	32.96	27,207	+0.05(+0.16%)
Dec 06, 2019	32.85	32.97	32.85	32.90	15,896	-0.11(-0.34%)
Dec 05, 2019	32.96	33.05	32.93	33.02	29,235	-0.09(-0.28%)
Dec 04, 2019	33.21	33.21	33.05	33.11	24,763	-0.19(-0.57%)
Dec 03, 2019	33.23	33.39	33.17	33.30	22,453	+0.40(+1.20%)
Dec 02, 2019	32.87	32.92	32.84	32.90	121,254	-0.20(-0.60%)
Nov 29, 2019	33.18	33.18	33.08	33.10	6,358	-0.07(-0.21%)
Nov 27, 2019	33.19	33.21	33.15	33.17	8,054	-0.08(-0.24%)
Nov 26, 2019	33.23	33.28	33.23	33.25	12,098	+0.12(+0.36%)
Nov 25, 2019	33.14	33.19	33.13	33.13	54,261	+0.02(+0.07%)
Nov 22, 2019	33.15	33.16	33.07	33.11	145,718	+0.04(+0.11%)
Nov 21, 2019	33.04	33.14	33.01	33.07	25,768	-0.13(-0.40%)
Nov 20, 2019	33.10	33.21	33.08	33.21	31,320	+0.21(+0.63%)
Nov 19, 2019	32.89	33.01	32.88	33.00	21,852	+0.15(+0.45%)
Nov 18, 2019	32.88	32.93	32.85	32.85	78,716	+0.06(+0.17%)
Nov 15, 2019	32.78	32.82	32.74	32.80	60,288	-0.03(-0.10%)
Nov 14, 2019	32.84	32.90	32.82	32.83	16,696	+0.21(+0.64%)
Nov 13, 2019	32.65	32.70	32.60	32.62	26,806	+0.11(+0.33%)
Nov 12, 2019	32.45	32.56	32.41	32.51	94,182	+0.10(+0.29%)
Nov 11, 2019	32.79	32.79	32.34	32.42	26,240	+0.02(+0.07%)
Nov 08, 2019	32.43	32.53	32.40	32.40	17,088	-0.08(-0.24%)
Nov 07, 2019	32.61	32.61	32.37	32.48	80,551	-0.40(-1.21%)
Nov 06, 2019	32.84	32.91	32.76	32.87	27,078	+0.15(+0.47%)
Nov 05, 2019	32.76	32.79	32.68	32.72	72,626	-0.24(-0.71%)
Nov 04, 2019	33.02	33.02	32.95	32.96	29,315	-0.25(-0.77%)
Nov 01, 2019	33.26	33.30	33.13	33.21	114,314	-0.11(-0.34%)
Oct 31, 2019	33.18	33.37	33.18	33.32	45,863	+0.30(+0.91%)
Oct 30, 2019	32.82	33.02	32.81	33.02	115,149	+0.26(+0.79%)
Oct 29, 2019	32.76	32.79	32.73	32.76	10,467	+0.05(+0.16%)
Oct 28, 2019	32.74	32.75	32.70	32.71	20,885	-0.18(-0.54%)
Oct 25, 2019	33.04	33.05	32.88	32.89	24,624	-0.10(-0.32%)
Oct 24, 2019	33.06	33.15	32.99	32.99	35,599	-0.04(-0.13%)
Oct 23, 2019	33.11	33.15	33.03	33.04	42,966	+0.03(+0.10%)
Oct 22, 2019	33.03	33.03	32.91	33.00	70,403	+0.09(+0.27%)
Oct 21, 2019	32.94	32.97	32.87	32.91	54,966	-0.15(-0.46%)
Oct 18, 2019	33.07	33.17	33.06	33.06	23,600	+0.01(+0.03%)
Oct 17, 2019	33.03	33.16	33.03	33.06	52,710	-0.06(-0.17%)
Oct 16, 2019	33.06	33.12	33.02	33.11	59,412	+0.07(+0.20%)
Oct 15, 2019	33.23	33.23	33.03	33.05	53,444	-0.24(-0.73%)
Oct 14, 2019	33.26	33.35	33.22	33.29	752,949	+0.14(+0.43%)
Oct 11, 2019	33.32	33.32	33.11	33.15	103,330	-0.31(-0.93%)
Oct 10, 2019	33.61	33.61	33.40	33.46	115,647	-0.27(-0.81%)
Oct 09, 2019	33.78	33.82	33.69	33.73	1,019,025	-0.16(-0.47%)
Oct 08, 2019	34.01	34.01	33.81	33.89	217,345	+0.06(+0.17%)
Oct 07, 2019	33.85	33.91	33.81	33.84	184,638	-0.14(-0.42%)
Oct 04, 2019	33.87	34.00	33.87	33.98	60,914	+0.14(+0.42%)
Oct 03, 2019	33.69	33.88	33.69	33.84	75,336	+0.20(+0.59%)
Oct 02, 2019	33.56	33.70	33.55	33.64	45,448	+0.13(+0.39%)

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.