Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	32.48	32.77	32.33	32.71	1,393,919	+0.23(+0.69%)
Dec 30, 2019	32.61	32.66	32.39	32.48	772,545	+0.07(+0.21%)
Dec 27, 2019	32.56	32.59	32.19	32.41	835,512	+0.00(+0.00%)
Dec 26, 2019	32.47	32.56	32.29	32.41	617,835	+0.09(+0.28%)
Dec 24, 2019	32.27	32.37	32.09	32.32	370,593	+0.07(+0.21%)
Dec 23, 2019	32.32	32.33	31.94	32.26	1,214,923	+0.02(+0.08%)
Dec 20, 2019	32.11	32.46	32.07	32.23	2,888,636	+0.22(+0.68%)
Dec 19, 2019	32.33	32.42	31.96	32.01	1,443,263	-0.36(-1.11%)
Dec 18, 2019	32.76	32.81	32.32	32.37	1,959,351	-0.29(-0.89%)
Dec 17, 2019	32.53	32.69	32.32	32.66	1,794,490	+0.33(+1.02%)
Dec 16, 2019	32.49	32.82	32.21	32.33	2,316,315	+0.20(+0.62%)
Dec 13, 2019	33.06	33.12	32.01	32.13	2,685,165	-1.12(-3.36%)
Dec 12, 2019	32.08	33.38	32.01	33.25	1,391,253	+1.42(+4.45%)
Dec 11, 2019	31.79	31.95	31.60	31.84	780,602	+0.04(+0.13%)
Dec 10, 2019	31.62	31.93	31.53	31.80	774,105	+0.07(+0.21%)
Dec 09, 2019	31.61	31.89	31.57	31.73	1,254,582	-0.01(-0.03%)
Dec 06, 2019	32.08	32.18	31.72	31.74	1,576,461	+0.18(+0.58%)
Dec 05, 2019	31.62	31.75	31.44	31.55	940,403	+0.05(+0.16%)
Dec 04, 2019	31.36	31.72	31.26	31.51	1,304,767	+0.29(+0.93%)
Dec 03, 2019	31.01	31.23	30.74	31.22	1,183,893	-0.29(-0.92%)
Dec 02, 2019	31.84	31.88	31.38	31.51	1,305,438	-0.03(-0.10%)
Nov 29, 2019	31.71	31.91	31.46	31.54	666,430	-0.29(-0.91%)
Nov 27, 2019	31.78	31.89	31.61	31.83	1,110,636	+0.30(+0.95%)
Nov 26, 2019	31.65	31.75	31.35	31.53	1,034,396	-0.26(-0.81%)
Nov 25, 2019	31.64	31.95	31.44	31.79	1,393,653	+0.27(+0.84%)
Nov 22, 2019	31.26	31.62	31.16	31.52	2,869,587	+0.34(+1.09%)
Nov 21, 2019	31.32	31.32	30.78	31.18	1,407,712	+0.02(+0.08%)
Nov 20, 2019	31.22	31.47	30.90	31.16	1,642,267	-0.22(-0.71%)
Nov 19, 2019	31.27	31.41	30.93	31.38	2,091,069	+0.13(+0.42%)
Nov 18, 2019	31.55	31.55	30.99	31.25	2,084,619	-0.36(-1.15%)
Nov 15, 2019	31.42	31.75	31.21	31.61	2,196,876	+0.32(+1.03%)
Nov 14, 2019	31.12	31.30	30.84	31.29	1,218,517	+0.10(+0.32%)
Nov 13, 2019	30.97	31.34	30.76	31.19	1,125,729	-0.20(-0.63%)
Nov 12, 2019	30.92	31.47	30.53	31.39	1,958,539	+0.54(+1.74%)
Nov 11, 2019	30.58	30.89	30.54	30.85	1,566,404	-0.04(-0.13%)
Nov 08, 2019	30.45	31.02	30.21	30.89	1,624,408	+0.38(+1.25%)
Nov 07, 2019	30.41	30.93	30.29	30.51	1,674,723	+0.43(+1.43%)
Nov 06, 2019	29.87	30.18	29.56	30.08	1,822,120	+0.08(+0.28%)
Nov 05, 2019	29.72	30.28	29.72	30.00	1,765,249	+0.43(+1.46%)
Nov 04, 2019	29.10	29.65	29.04	29.57	1,676,121	+0.79(+2.76%)
Nov 01, 2019	28.38	28.86	28.21	28.77	2,165,717	+0.73(+2.60%)
Oct 31, 2019	28.23	28.23	27.53	28.04	1,146,824	-0.41(-1.43%)
Oct 30, 2019	28.76	28.76	28.28	28.45	952,491	-0.44(-1.52%)
Oct 29, 2019	28.50	29.10	28.40	28.89	1,400,641	+0.22(+0.75%)
Oct 28, 2019	28.57	28.75	28.40	28.67	1,605,003	+0.37(+1.32%)
Oct 25, 2019	28.09	28.47	28.09	28.30	2,167,045	+0.14(+0.50%)
Oct 24, 2019	28.55	28.62	27.94	28.16	1,493,349	-0.41(-1.45%)
Oct 23, 2019	27.77	28.86	27.75	28.57	2,189,351	+0.34(+1.20%)
Oct 22, 2019	29.72	29.72	27.93	28.23	3,463,596	-1.78(-5.93%)
Oct 21, 2019	29.62	30.16	29.49	30.01	1,542,589	+0.80(+2.75%)
Oct 18, 2019	28.99	29.32	28.89	29.21	1,118,245	+0.16(+0.54%)
Oct 17, 2019	29.08	29.17	28.73	29.05	1,414,409	+0.16(+0.54%)
Oct 16, 2019	29.13	29.39	28.66	28.90	1,009,011	-0.17(-0.60%)
Oct 15, 2019	28.82	29.34	28.66	29.07	803,135	+0.36(+1.24%)
Oct 14, 2019	28.50	28.92	28.36	28.71	808,360	-0.02(-0.06%)
Oct 11, 2019	28.64	29.10	28.48	28.73	1,480,567	+0.81(+2.91%)
Oct 10, 2019	27.68	28.15	27.56	27.92	1,417,085	+0.43(+1.57%)
Oct 09, 2019	27.61	27.61	27.17	27.49	1,452,109	+0.16(+0.58%)
Oct 08, 2019	27.70	27.79	27.26	27.33	1,349,795	-0.84(-2.97%)
Oct 07, 2019	28.34	28.60	28.11	28.17	1,344,149	-0.39(-1.36%)
Oct 04, 2019	28.08	28.57	27.85	28.56	1,135,153	+0.48(+1.71%)
Oct 03, 2019	27.90	28.18	27.46	28.08	1,412,779	-0.01(-0.03%)
Oct 02, 2019	28.22	28.45	27.92	28.09	1,550,752	-0.49(-1.71%)

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.