Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	32.89	32.91	32.87	32.87	523,500	-0.02(-0.06%)
Dec 30, 2019	32.90	32.91	32.88	32.89	163,233	-0.01(-0.03%)
Dec 27, 2019	32.93	32.94	32.88	32.90	505,000	-0.04(-0.12%)
Dec 26, 2019	32.91	32.95	32.87	32.94	990,145	+0.04(+0.12%)
Dec 24, 2019	32.94	32.94	32.88	32.90	111,000	-0.05(-0.15%)
Dec 23, 2019	32.87	32.95	32.86	32.95	1,945,851	+0.05(+0.15%)
Dec 20, 2019	32.88	32.90	32.82	32.90	897,400	+0.04(+0.12%)
Dec 19, 2019	32.87	32.89	32.80	32.86	1,368,142	-0.04(-0.12%)
Dec 18, 2019	32.87	32.90	32.83	32.90	522,819	+0.05(+0.15%)
Dec 17, 2019	32.83	32.86	32.82	32.85	1,004,431	+0.02(+0.06%)
Dec 16, 2019	32.78	32.83	32.76	32.83	1,061,267	+0.05(+0.15%)
Dec 13, 2019	32.77	32.82	32.75	32.78	1,104,500	+0.03(+0.09%)
Dec 12, 2019	32.86	32.86	32.74	32.75	3,094,987	-0.08(-0.24%)
Dec 11, 2019	32.89	32.90	32.83	32.83	326,235	-0.05(-0.15%)
Dec 10, 2019	32.84	32.90	32.82	32.88	1,002,912	+0.04(+0.12%)
Dec 09, 2019	32.83	32.85	32.80	32.84	691,624	+0.02(+0.06%)
Dec 06, 2019	32.87	32.87	32.80	32.82	862,500	-0.01(-0.03%)
Dec 05, 2019	32.87	32.89	32.80	32.83	626,263	-0.01(-0.03%)
Dec 04, 2019	32.92	32.93	32.82	32.84	1,002,229	-0.09(-0.27%)
Dec 03, 2019	32.88	32.93	32.84	32.93	1,513,231	+0.06(+0.18%)
Dec 02, 2019	32.94	32.95	32.86	32.87	1,689,291	-0.08(-0.24%)
Nov 29, 2019	32.88	32.95	32.87	32.95	849,600	+0.05(+0.15%)
Nov 27, 2019	32.90	32.92	32.86	32.90	354,000	+0.02(+0.06%)
Nov 26, 2019	32.90	32.92	32.86	32.88	775,571	+0.03(+0.09%)
Nov 25, 2019	32.90	32.92	32.84	32.85	732,094	-0.06(-0.18%)
Nov 22, 2019	32.87	32.91	32.85	32.91	865,900	+0.03(+0.09%)
Nov 21, 2019	32.86	32.91	32.84	32.88	948,687	+0.01(+0.03%)
Nov 20, 2019	32.83	32.88	32.83	32.87	787,826	+0.03(+0.09%)
Nov 19, 2019	32.84	32.85	32.81	32.84	1,068,196	-0.01(-0.03%)
Nov 18, 2019	32.79	32.85	32.79	32.85	715,542	+0.04(+0.12%)
Nov 15, 2019	32.81	32.83	32.76	32.81	693,500	+0.00(+0.00%)
Nov 14, 2019	32.80	32.83	32.74	32.81	1,507,974	+0.01(+0.03%)
Nov 13, 2019	32.76	32.85	32.76	32.80	979,406	+0.05(+0.15%)
Nov 12, 2019	32.79	32.82	32.74	32.75	991,579	-0.03(-0.09%)
Nov 11, 2019	32.85	32.87	32.73	32.78	1,171,305	-0.08(-0.24%)
Nov 08, 2019	32.87	32.89	32.84	32.86	1,064,600	-0.03(-0.09%)
Nov 07, 2019	32.85	32.89	32.83	32.89	861,476	+0.05(+0.15%)
Nov 06, 2019	32.84	32.88	32.83	32.84	1,112,608	-0.01(-0.03%)
Nov 05, 2019	32.83	32.87	32.79	32.85	677,223	+0.00(+0.00%)
Nov 04, 2019	32.84	32.86	32.71	32.85	589,583	+0.04(+0.12%)
Nov 01, 2019	32.82	32.85	32.79	32.81	1,083,500	+0.03(+0.09%)
Oct 31, 2019	32.82	32.90	32.72	32.78	1,084,841	-0.20(-0.61%)
Oct 30, 2019	32.87	32.98	32.80	32.98	1,648,356	+0.16(+0.49%)
Oct 29, 2019	32.80	32.87	32.77	32.82	618,601	+0.00(+0.00%)
Oct 28, 2019	32.80	32.82	32.62	32.82	2,048,505	+0.02(+0.06%)
Oct 25, 2019	32.80	32.84	32.79	32.80	1,331,700	-0.01(-0.03%)
Oct 24, 2019	32.80	32.82	32.77	32.81	598,752	+0.02(+0.06%)
Oct 23, 2019	32.72	32.79	32.70	32.79	2,845,279	+0.06(+0.18%)
Oct 22, 2019	32.69	32.77	32.67	32.73	697,529	+0.04(+0.12%)
Oct 21, 2019	32.69	32.70	32.64	32.69	854,271	+0.01(+0.03%)
Oct 18, 2019	32.64	32.71	32.64	32.68	818,200	+0.01(+0.03%)
Oct 17, 2019	32.64	32.70	32.62	32.67	1,211,953	+0.03(+0.09%)
Oct 16, 2019	32.62	32.65	32.61	32.64	586,165	+0.00(+0.00%)
Oct 15, 2019	32.63	32.66	32.60	32.64	756,109	+0.01(+0.03%)
Oct 14, 2019	32.61	32.64	32.56	32.63	857,036	+0.02(+0.06%)
Oct 11, 2019	32.62	32.66	32.60	32.61	490,300	+0.00(+0.00%)
Oct 10, 2019	32.62	32.63	32.60	32.61	1,995,117	+0.00(+0.00%)
Oct 09, 2019	32.64	32.64	32.60	32.61	407,431	-0.02(-0.06%)
Oct 08, 2019	32.62	32.65	32.62	32.63	473,660	+0.02(+0.06%)
Oct 07, 2019	32.64	32.70	32.60	32.61	1,007,665	-0.02(-0.06%)
Oct 04, 2019	32.61	32.64	32.60	32.63	470,500	+0.01(+0.03%)
Oct 03, 2019	32.61	32.65	32.59	32.62	881,500	+0.00(+0.00%)
Oct 02, 2019	32.60	32.64	32.59	32.62	854,093	+0.01(+0.03%)

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.