Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	32.11	32.32	31.95	31.97	371,863	-0.20(-0.62%)
Dec 30, 2019	32.16	32.34	32.02	32.17	215,030	+0.03(+0.11%)
Dec 27, 2019	32.43	32.43	31.94	32.14	238,662	-0.17(-0.54%)
Dec 26, 2019	32.57	32.71	32.26	32.31	259,127	-0.18(-0.56%)
Dec 24, 2019	32.48	32.57	32.32	32.50	88,609	-0.03(-0.08%)
Dec 23, 2019	33.29	33.29	32.43	32.52	277,544	-0.64(-1.92%)
Dec 20, 2019	32.93	33.31	32.91	33.16	1,882,129	+0.23(+0.69%)
Dec 19, 2019	32.87	32.98	32.68	32.93	452,271	+0.12(+0.37%)
Dec 18, 2019	32.75	32.92	32.47	32.81	515,193	+0.19(+0.59%)
Dec 17, 2019	32.47	32.74	32.23	32.62	377,642	+0.24(+0.73%)
Dec 16, 2019	32.25	32.54	32.25	32.38	443,654	+0.31(+0.95%)
Dec 13, 2019	32.36	32.43	31.76	32.08	319,362	-0.27(-0.82%)
Dec 12, 2019	32.04	32.55	31.92	32.34	277,060	+0.34(+1.08%)
Dec 11, 2019	32.07	32.09	31.85	32.00	316,688	+0.14(+0.44%)
Dec 10, 2019	31.88	32.03	31.70	31.86	458,579	+0.01(+0.03%)
Dec 09, 2019	31.79	31.95	31.67	31.85	260,621	-0.03(-0.08%)
Dec 06, 2019	32.32	32.46	31.82	31.88	376,563	-0.15(-0.46%)
Dec 05, 2019	32.08	32.23	31.86	32.02	361,875	+0.02(+0.05%)
Dec 04, 2019	31.82	32.12	31.82	32.01	292,911	+0.24(+0.77%)
Dec 03, 2019	31.61	31.81	31.36	31.76	247,113	-0.13(-0.41%)
Dec 02, 2019	32.19	32.22	31.78	31.89	350,380	-0.22(-0.68%)
Nov 29, 2019	32.29	32.45	32.07	32.11	105,689	-0.23(-0.70%)
Nov 27, 2019	32.30	32.43	32.09	32.34	339,537	+0.12(+0.38%)
Nov 26, 2019	32.18	32.46	32.03	32.22	218,080	-0.03(-0.08%)
Nov 25, 2019	32.03	32.32	31.82	32.24	420,001	+0.38(+1.18%)
Nov 22, 2019	32.04	32.23	31.69	31.87	320,164	-0.01(-0.03%)
Nov 21, 2019	32.12	32.12	31.66	31.88	225,696	-0.05(-0.16%)
Nov 20, 2019	32.17	32.33	31.65	31.93	376,109	-0.27(-0.84%)
Nov 19, 2019	32.02	32.27	31.90	32.20	387,666	+0.30(+0.93%)
Nov 18, 2019	32.06	32.07	31.59	31.90	211,588	-0.18(-0.57%)
Nov 15, 2019	32.35	32.35	32.00	32.09	310,535	-0.05(-0.16%)
Nov 14, 2019	32.16	32.36	32.00	32.14	299,213	-0.10(-0.30%)
Nov 13, 2019	31.87	32.36	31.62	32.23	236,919	+0.10(+0.30%)
Nov 12, 2019	32.09	32.34	31.84	32.14	174,907	+0.03(+0.11%)
Nov 11, 2019	32.06	32.24	32.02	32.10	270,711	-0.10(-0.30%)
Nov 08, 2019	32.21	32.31	32.06	32.20	221,352	+0.02(+0.05%)
Nov 07, 2019	32.44	32.63	32.08	32.18	204,135	+0.03(+0.08%)
Nov 06, 2019	32.20	32.21	31.87	32.16	198,187	-0.02(-0.07%)
Nov 05, 2019	31.98	32.35	31.98	32.18	592,073	+0.31(+0.97%)
Nov 04, 2019	32.18	32.18	31.76	31.87	336,107	+0.03(+0.08%)
Nov 01, 2019	31.86	32.02	31.55	31.84	311,382	+0.22(+0.69%)
Oct 31, 2019	31.53	31.65	30.88	31.63	569,571	-0.10(-0.30%)
Oct 30, 2019	32.00	32.00	31.55	31.72	277,219	-0.29(-0.89%)
Oct 29, 2019	31.68	32.08	31.68	32.01	624,990	+0.29(+0.93%)
Oct 28, 2019	31.66	32.06	31.65	31.71	325,785	+0.10(+0.30%)
Oct 25, 2019	31.35	31.78	31.21	31.62	277,719	+0.36(+1.14%)
Oct 24, 2019	31.88	31.88	31.13	31.26	231,321	-0.42(-1.31%)
Oct 23, 2019	31.83	31.98	31.40	31.68	425,298	-0.08(-0.25%)
Oct 22, 2019	31.80	31.97	31.37	31.76	379,252	+0.02(+0.05%)
Oct 21, 2019	31.47	32.01	30.96	31.74	340,451	+0.42(+1.34%)
Oct 18, 2019	30.85	31.44	30.85	31.32	231,029	+0.30(+0.96%)
Oct 17, 2019	31.03	31.10	30.37	31.02	617,289	-0.06(-0.20%)
Oct 16, 2019	31.80	32.03	30.50	31.08	578,001	-0.86(-2.69%)
Oct 15, 2019	31.82	32.22	31.70	31.94	242,250	+0.15(+0.46%)
Oct 14, 2019	31.64	31.86	31.62	31.79	217,908	-0.07(-0.22%)
Oct 11, 2019	31.99	32.38	31.81	31.86	400,382	+0.35(+1.10%)
Oct 10, 2019	31.63	31.87	31.45	31.51	376,248	+0.02(+0.05%)
Oct 09, 2019	31.37	31.70	31.22	31.50	395,615	+0.28(+0.89%)
Oct 08, 2019	31.35	31.45	31.15	31.22	241,465	-0.48(-1.51%)
Oct 07, 2019	31.76	31.90	31.48	31.70	234,489	-0.06(-0.18%)
Oct 04, 2019	31.50	31.77	31.22	31.75	200,133	+0.36(+1.15%)
Oct 03, 2019	31.29	31.44	30.77	31.39	265,957	+0.10(+0.30%)
Oct 02, 2019	31.30	31.47	31.01	31.30	330,407	-0.29(-0.91%)

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.