Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.36	33.49	33.28	33.46	874,800	+0.09(+0.27%)
Dec 30, 2019	33.58	33.58	33.33	33.37	732,562	-0.19(-0.57%)
Dec 27, 2019	33.79	33.79	33.50	33.56	483,100	+0.00(+0.00%)
Dec 26, 2019	33.56	33.56	33.45	33.56	238,182	+0.16(+0.48%)
Dec 24, 2019	33.45	33.45	33.36	33.40	197,400	-0.36(-1.07%)
Dec 23, 2019	33.98	33.98	33.74	33.76	474,861	+0.01(+0.03%)
Dec 20, 2019	33.73	33.82	33.68	33.75	438,600	+0.18(+0.54%)
Dec 19, 2019	33.44	33.58	33.44	33.57	475,837	+0.14(+0.42%)
Dec 18, 2019	33.50	33.50	33.42	33.43	366,182	-0.01(-0.01%)
Dec 17, 2019	33.51	33.51	33.43	33.44	739,709	+0.01(+0.01%)
Dec 16, 2019	33.40	33.49	33.37	33.43	439,592	+0.23(+0.69%)
Dec 13, 2019	33.17	33.33	33.06	33.20	630,000	+0.02(+0.06%)
Dec 12, 2019	32.89	33.26	32.86	33.18	845,551	+0.29(+0.87%)
Dec 11, 2019	32.88	32.92	32.81	32.89	761,595	+0.08(+0.25%)
Dec 10, 2019	32.83	32.90	32.73	32.81	617,765	-0.03(-0.09%)
Dec 09, 2019	32.93	32.97	32.84	32.84	488,174	-0.09(-0.29%)
Dec 06, 2019	32.84	32.99	32.84	32.94	586,800	+0.30(+0.90%)
Dec 05, 2019	32.67	32.67	32.50	32.64	609,836	+0.05(+0.15%)
Dec 04, 2019	32.51	32.65	32.48	32.59	452,334	+0.22(+0.68%)
Dec 03, 2019	32.31	32.39	32.14	32.37	660,746	-0.23(-0.71%)
Dec 02, 2019	32.94	32.94	32.55	32.60	607,026	-0.30(-0.91%)
Nov 29, 2019	32.98	32.98	32.86	32.90	315,700	-0.10(-0.30%)
Nov 27, 2019	32.95	33.01	32.89	33.00	314,800	+0.14(+0.43%)
Nov 26, 2019	32.82	32.88	32.76	32.86	419,570	+0.08(+0.24%)
Nov 25, 2019	32.64	32.78	32.64	32.78	354,068	+0.24(+0.74%)
Nov 22, 2019	32.57	32.57	32.42	32.54	466,000	+0.07(+0.22%)
Nov 21, 2019	32.55	32.55	32.38	32.47	248,623	-0.04(-0.12%)
Nov 20, 2019	32.54	32.62	32.34	32.51	743,347	-0.13(-0.40%)
Nov 19, 2019	32.76	32.76	32.56	32.64	575,083	-0.01(-0.02%)
Nov 18, 2019	32.63	32.68	32.55	32.65	515,649	+0.03(+0.08%)
Nov 15, 2019	32.51	32.62	32.47	32.62	508,400	+0.23(+0.71%)
Nov 14, 2019	32.30	32.40	32.25	32.39	988,592	+0.04(+0.12%)
Nov 13, 2019	32.24	32.39	32.19	32.35	555,214	+0.02(+0.06%)
Nov 12, 2019	32.36	32.43	32.25	32.33	419,706	+0.06(+0.19%)
Nov 11, 2019	32.20	32.28	32.16	32.27	230,010	-0.05(-0.15%)
Nov 08, 2019	32.24	32.32	32.14	32.32	382,100	+0.08(+0.23%)
Nov 07, 2019	32.36	32.38	32.20	32.24	609,413	+0.10(+0.33%)
Nov 06, 2019	32.17	32.17	32.04	32.14	559,394	+0.01(+0.03%)
Nov 05, 2019	32.19	32.22	32.09	32.13	759,248	-0.03(-0.08%)
Nov 04, 2019	32.24	32.33	32.12	32.16	499,630	+0.12(+0.38%)
Nov 01, 2019	31.91	32.03	31.90	32.03	392,100	+0.29(+0.93%)
Oct 31, 2019	31.84	31.88	31.58	31.74	412,591	-0.08(-0.25%)
Oct 30, 2019	31.74	31.87	31.62	31.82	408,943	+0.09(+0.28%)
Oct 29, 2019	31.74	31.83	31.70	31.73	486,631	-0.02(-0.06%)
Oct 28, 2019	31.72	31.79	31.71	31.75	442,797	+0.18(+0.57%)
Oct 25, 2019	31.39	31.62	31.37	31.57	236,000	+0.12(+0.37%)
Oct 24, 2019	31.49	31.61	31.34	31.45	259,762	+0.06(+0.20%)
Oct 23, 2019	31.29	31.39	31.25	31.39	402,126	+0.09(+0.29%)
Oct 22, 2019	31.49	31.50	31.29	31.30	406,996	-0.11(-0.35%)
Oct 21, 2019	31.31	31.42	31.29	31.41	223,141	+0.21(+0.67%)
Oct 18, 2019	31.29	31.33	31.09	31.20	338,800	-0.13(-0.41%)
Oct 17, 2019	31.34	31.45	31.26	31.33	497,231	+0.10(+0.32%)
Oct 16, 2019	31.20	31.31	31.18	31.23	413,561	-0.06(-0.19%)
Oct 15, 2019	31.13	31.37	31.09	31.29	666,595	+0.30(+0.97%)
Oct 14, 2019	30.97	31.11	30.94	30.99	281,988	-0.03(-0.10%)
Oct 11, 2019	31.03	31.26	31.00	31.02	383,600	+0.35(+1.14%)
Oct 10, 2019	30.47	30.79	30.47	30.67	353,526	+0.19(+0.62%)
Oct 09, 2019	30.46	30.60	30.37	30.48	517,202	+0.27(+0.89%)
Oct 08, 2019	30.50	30.60	30.21	30.21	806,855	-0.48(-1.56%)
Oct 07, 2019	30.71	30.91	30.65	30.69	539,753	-0.13(-0.42%)
Oct 04, 2019	30.51	30.84	30.46	30.82	426,400	+0.44(+1.45%)
Oct 03, 2019	30.16	30.40	29.82	30.38	891,952	+0.22(+0.75%)
Oct 02, 2019	30.50	30.63	30.02	30.16	628,585	-0.54(-1.78%)

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.