Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.50	33.76	33.44	33.74	220,290	+0.12(+0.35%)
Dec 30, 2019	33.87	33.95	33.53	33.62	440,470	-0.67(-1.95%)
Dec 27, 2019	34.35	34.43	34.13	34.29	1,027,004	-0.32(-0.93%)
Dec 26, 2019	34.54	34.87	34.43	34.61	2,559,531	-0.01(-0.03%)
Dec 24, 2019	33.30	34.81	33.29	34.62	737,286	+1.36(+4.10%)
Dec 23, 2019	33.31	33.31	33.12	33.25	165,273	+0.31(+0.95%)
Dec 20, 2019	33.01	33.09	32.94	32.94	225,312	-0.16(-0.50%)
Dec 19, 2019	32.90	33.14	32.87	33.11	206,297	+0.38(+1.15%)
Dec 18, 2019	32.63	32.84	32.63	32.73	275,057	-0.34(-1.02%)
Dec 17, 2019	32.94	33.12	32.87	33.07	244,844	-0.59(-1.74%)
Dec 16, 2019	33.67	33.82	33.65	33.66	108,978	+0.02(+0.05%)
Dec 13, 2019	33.79	34.03	33.53	33.64	161,342	+0.29(+0.88%)
Dec 12, 2019	33.29	33.51	33.12	33.34	229,120	+0.24(+0.72%)
Dec 11, 2019	32.96	33.23	32.96	33.11	89,695	-0.33(-0.99%)
Dec 10, 2019	33.50	33.55	33.17	33.44	232,426	+0.55(+1.67%)
Dec 09, 2019	32.82	33.12	32.80	32.89	124,785	+0.21(+0.64%)
Dec 06, 2019	32.86	32.88	32.65	32.68	391,894	-0.83(-2.49%)
Dec 05, 2019	33.53	33.55	33.36	33.51	302,817	-0.07(-0.22%)
Dec 04, 2019	33.58	33.71	33.50	33.58	116,117	+0.31(+0.94%)
Dec 03, 2019	33.01	33.29	32.96	33.27	305,724	-0.06(-0.19%)
Dec 02, 2019	33.51	33.51	33.19	33.34	215,932	-0.22(-0.66%)
Nov 29, 2019	33.61	33.67	33.48	33.56	218,544	-0.06(-0.19%)
Nov 27, 2019	33.48	33.63	33.28	33.62	195,510	-0.10(-0.30%)
Nov 26, 2019	33.76	33.86	33.70	33.72	216,593	-0.16(-0.49%)
Nov 25, 2019	33.84	33.98	33.80	33.89	135,375	+0.21(+0.63%)
Nov 22, 2019	33.80	33.83	33.61	33.67	104,141	+0.15(+0.44%)
Nov 21, 2019	33.55	33.62	33.42	33.53	136,512	+0.05(+0.16%)
Nov 20, 2019	33.83	33.85	33.42	33.47	180,088	-0.54(-1.59%)
Nov 19, 2019	34.22	34.33	33.97	34.01	144,884	+0.26(+0.76%)
Nov 18, 2019	33.71	33.95	33.70	33.76	204,258	+0.31(+0.93%)
Nov 15, 2019	33.19	33.53	33.16	33.45	148,243	+0.42(+1.28%)
Nov 14, 2019	33.23	33.29	32.88	33.02	133,858	-0.08(-0.25%)
Nov 13, 2019	33.06	33.24	33.02	33.11	284,834	-0.38(-1.12%)
Nov 12, 2019	33.58	33.68	33.44	33.48	133,064	-0.41(-1.22%)
Nov 11, 2019	33.85	34.01	33.83	33.89	137,579	-0.56(-1.62%)
Nov 08, 2019	34.72	34.77	34.30	34.45	189,179	-0.27(-0.77%)
Nov 07, 2019	34.70	34.87	34.63	34.72	232,072	+0.40(+1.17%)
Nov 06, 2019	34.29	34.40	34.21	34.32	291,602	+0.02(+0.05%)
Nov 05, 2019	34.45	34.48	34.22	34.30	624,284	+0.38(+1.11%)
Nov 04, 2019	34.12	34.20	33.88	33.92	314,392	+0.38(+1.15%)
Nov 01, 2019	33.62	33.83	33.51	33.54	396,043	+0.49(+1.50%)
Oct 31, 2019	32.99	33.12	32.92	33.04	291,725	+0.04(+0.11%)
Oct 30, 2019	32.86	33.01	32.71	33.01	300,350	+1.23(+3.86%)
Oct 29, 2019	31.64	32.20	31.59	31.78	460,229	+1.43(+4.71%)
Oct 28, 2019	30.44	30.57	30.35	30.35	264,987	+0.32(+1.07%)
Oct 25, 2019	30.02	30.18	29.92	30.03	270,614	+0.01(+0.03%)
Oct 24, 2019	30.20	30.23	29.89	30.02	225,594	+0.04(+0.12%)
Oct 23, 2019	29.90	30.03	29.76	29.98	159,410	+0.48(+1.61%)
Oct 22, 2019	29.26	29.75	29.19	29.51	491,265	-1.86(-5.93%)
Oct 21, 2019	31.55	31.61	31.36	31.37	139,054	+0.06(+0.21%)
Oct 18, 2019	31.32	31.34	31.09	31.30	111,891	+0.04(+0.12%)
Oct 17, 2019	31.49	31.49	31.15	31.27	135,436	+0.24(+0.77%)
Oct 16, 2019	31.39	31.39	30.99	31.03	200,346	+0.17(+0.56%)
Oct 15, 2019	30.61	31.00	30.47	30.85	118,937	+0.70(+2.31%)
Oct 14, 2019	29.85	30.31	29.85	30.16	127,359	-0.23(-0.75%)
Oct 11, 2019	30.34	30.53	30.30	30.39	268,431	+0.53(+1.78%)
Oct 10, 2019	30.06	30.16	29.76	29.85	212,755	-0.07(-0.24%)
Oct 09, 2019	30.07	30.14	29.85	29.93	260,376	+0.52(+1.78%)
Oct 08, 2019	29.54	29.63	29.36	29.41	190,339	-0.16(-0.56%)
Oct 07, 2019	29.48	29.74	29.48	29.57	178,898	-0.15(-0.49%)
Oct 04, 2019	29.58	29.81	29.52	29.72	181,537	+0.36(+1.22%)
Oct 03, 2019	29.09	29.39	29.00	29.36	142,089	+0.23(+0.79%)
Oct 02, 2019	29.06	29.27	28.98	29.13	221,724	-0.73(-2.45%)

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.