Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.32	33.60	33.06	33.59	7,994,494	+0.30(+0.89%)
Dec 30, 2019	33.65	33.69	33.22	33.30	7,025,102	-0.26(-0.78%)
Dec 27, 2019	33.86	33.87	33.49	33.56	7,101,392	-0.17(-0.50%)
Dec 26, 2019	33.82	33.98	33.67	33.73	4,387,513	+0.04(+0.11%)
Dec 24, 2019	33.69	33.76	33.58	33.69	2,288,594	+0.00(+0.00%)
Dec 23, 2019	33.70	33.95	33.65	33.69	5,802,036	+0.02(+0.06%)
Dec 20, 2019	33.51	33.81	33.42	33.67	18,725,800	+0.14(+0.42%)
Dec 19, 2019	33.05	33.60	33.05	33.53	8,233,443	+0.38(+1.14%)
Dec 18, 2019	33.34	33.42	32.87	33.15	13,037,131	-0.25(-0.74%)
Dec 17, 2019	32.97	33.45	32.81	33.40	14,025,461	+0.47(+1.41%)
Dec 16, 2019	33.09	33.27	32.93	32.93	7,782,915	-0.07(-0.23%)
Dec 13, 2019	32.90	33.28	32.80	33.01	7,472,541	+0.16(+0.48%)
Dec 12, 2019	32.43	32.99	32.43	32.85	6,234,543	+0.36(+1.12%)
Dec 11, 2019	32.28	32.55	32.26	32.49	7,976,176	+0.19(+0.58%)
Dec 10, 2019	32.26	32.56	32.25	32.30	6,761,674	+0.14(+0.43%)
Dec 09, 2019	32.42	32.49	32.15	32.16	8,337,736	-0.27(-0.83%)
Dec 06, 2019	32.68	32.77	32.40	32.43	7,037,975	+0.07(+0.20%)
Dec 05, 2019	32.51	32.65	32.35	32.37	8,727,208	-0.17(-0.51%)
Dec 04, 2019	32.39	32.79	32.39	32.53	8,080,661	+0.20(+0.63%)
Dec 03, 2019	32.19	32.48	32.06	32.33	7,865,845	-0.14(-0.43%)
Dec 02, 2019	32.98	33.14	32.39	32.47	10,936,056	-0.58(-1.75%)
Nov 29, 2019	33.20	33.36	32.99	33.05	3,363,025	-0.18(-0.53%)
Nov 27, 2019	33.18	33.38	33.07	33.22	8,131,692	+0.12(+0.36%)
Nov 26, 2019	33.06	33.27	32.82	33.10	8,897,426	-0.12(-0.36%)
Nov 25, 2019	33.82	33.85	32.75	33.22	15,292,736	+0.68(+2.08%)
Nov 22, 2019	32.40	32.65	32.22	32.55	6,653,360	+0.17(+0.52%)
Nov 21, 2019	32.36	32.57	32.30	32.38	6,107,973	+0.07(+0.23%)
Nov 20, 2019	32.45	32.67	32.19	32.31	10,273,188	-0.19(-0.57%)
Nov 19, 2019	32.64	32.82	32.42	32.49	5,726,696	-0.04(-0.11%)
Nov 18, 2019	32.56	32.81	32.44	32.53	8,243,204	-0.16(-0.48%)
Nov 15, 2019	32.79	32.97	32.61	32.69	6,800,222	+0.29(+0.89%)
Nov 14, 2019	32.03	32.52	31.99	32.40	6,505,973	+0.30(+0.92%)
Nov 13, 2019	32.30	32.37	32.01	32.10	6,741,230	-0.40(-1.23%)
Nov 12, 2019	32.70	32.78	32.41	32.50	6,671,511	-0.17(-0.51%)
Nov 11, 2019	32.45	32.72	32.37	32.67	4,241,460	+0.10(+0.31%)
Nov 08, 2019	32.19	32.68	32.14	32.56	11,397,945	+0.23(+0.72%)
Nov 07, 2019	32.91	33.01	32.23	32.33	11,832,243	-0.57(-1.72%)
Nov 06, 2019	33.02	33.06	32.69	32.90	9,955,362	+0.02(+0.06%)
Nov 05, 2019	32.90	33.14	32.72	32.88	6,943,575	+0.06(+0.20%)
Nov 04, 2019	32.67	32.91	32.63	32.82	7,499,024	+0.15(+0.45%)
Nov 01, 2019	32.90	32.98	32.52	32.67	8,887,800	+0.00(+0.00%)
Oct 31, 2019	33.07	33.23	32.56	32.67	7,468,809	-0.57(-1.70%)
Oct 30, 2019	33.50	33.54	33.07	33.23	5,865,134	-0.23(-0.69%)
Oct 29, 2019	33.27	33.60	33.10	33.46	8,929,821	+0.16(+0.47%)
Oct 28, 2019	33.20	33.59	33.20	33.31	8,563,991	+0.09(+0.28%)
Oct 25, 2019	32.94	33.36	32.81	33.21	15,144,061	+0.20(+0.62%)
Oct 24, 2019	33.15	33.96	32.61	33.01	21,226,008	-3.32(-9.13%)
Oct 23, 2019	35.84	36.45	35.55	36.33	7,605,564	+0.24(+0.67%)
Oct 22, 2019	36.36	36.48	36.03	36.09	5,750,107	-0.30(-0.81%)
Oct 21, 2019	36.10	36.41	36.07	36.38	5,543,206	+0.41(+1.13%)
Oct 18, 2019	36.34	36.47	35.90	35.98	6,770,439	-0.25(-0.69%)
Oct 17, 2019	36.29	36.49	36.13	36.23	6,143,323	+0.16(+0.44%)
Oct 16, 2019	35.81	36.32	35.76	36.07	5,740,133	+0.04(+0.10%)
Oct 15, 2019	35.56	36.18	35.54	36.03	5,194,501	+0.48(+1.36%)
Oct 14, 2019	35.72	35.80	35.53	35.55	7,471,658	-0.18(-0.49%)
Oct 11, 2019	35.61	36.13	35.61	35.73	5,468,212	+0.57(+1.63%)
Oct 10, 2019	35.00	35.46	34.99	35.15	8,376,845	+0.07(+0.21%)
Oct 09, 2019	34.86	35.22	34.77	35.08	7,351,062	+0.49(+1.42%)
Oct 08, 2019	34.72	34.96	34.50	34.59	7,736,414	-0.46(-1.32%)
Oct 07, 2019	35.25	35.39	34.99	35.05	6,590,739	-0.45(-1.28%)
Oct 04, 2019	35.30	35.57	35.18	35.50	4,986,837	+0.33(+0.95%)
Oct 03, 2019	35.26	35.26	34.71	35.17	7,811,986	-0.20(-0.58%)
Oct 02, 2019	35.54	35.74	35.21	35.37	6,933,430	-0.34(-0.96%)

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.