Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	34.04	34.83	33.94	34.62	337,020	+0.39(+1.14%)
Dec 30, 2019	34.30	34.41	33.98	34.23	268,411	-0.02(-0.05%)
Dec 27, 2019	34.30	34.31	33.87	34.25	334,297	+0.07(+0.20%)
Dec 26, 2019	34.25	34.43	34.04	34.18	248,612	+0.16(+0.47%)
Dec 24, 2019	34.34	34.34	33.73	34.02	107,723	-0.27(-0.79%)
Dec 23, 2019	34.53	34.63	34.20	34.29	569,733	-0.18(-0.51%)
Dec 20, 2019	34.28	34.59	34.00	34.47	1,258,944	+0.34(+0.99%)
Dec 19, 2019	33.52	34.15	33.30	34.13	565,295	+0.75(+2.25%)
Dec 18, 2019	33.07	33.49	33.07	33.38	961,476	+0.27(+0.82%)
Dec 17, 2019	33.38	33.38	32.89	33.11	527,492	-0.22(-0.66%)
Dec 16, 2019	33.16	33.75	32.95	33.33	621,067	+0.45(+1.36%)
Dec 13, 2019	33.18	33.19	32.62	32.88	249,302	-0.22(-0.66%)
Dec 12, 2019	32.08	33.31	32.02	33.10	366,781	+1.04(+3.24%)
Dec 11, 2019	32.22	32.56	31.95	32.06	199,847	+0.06(+0.19%)
Dec 10, 2019	32.09	32.40	31.86	32.00	516,684	+0.00(+0.00%)
Dec 09, 2019	32.46	32.46	31.83	32.00	330,547	-0.35(-1.07%)
Dec 06, 2019	32.10	32.52	32.05	32.35	360,222	+0.50(+1.56%)
Dec 05, 2019	31.86	32.16	31.59	31.85	259,650	-0.11(-0.34%)
Dec 04, 2019	31.76	32.63	31.76	31.96	460,150	+0.10(+0.32%)
Dec 03, 2019	31.88	31.88	31.02	31.86	471,485	-0.22(-0.68%)
Dec 02, 2019	32.30	32.44	31.94	32.08	299,787	-0.23(-0.71%)
Nov 29, 2019	32.84	32.84	32.26	32.30	160,164	-0.66(-2.00%)
Nov 27, 2019	32.52	33.06	32.27	32.96	253,091	+0.52(+1.61%)
Nov 26, 2019	32.36	32.71	32.10	32.44	392,342	+0.20(+0.62%)
Nov 25, 2019	32.14	32.30	31.85	32.24	322,906	+0.40(+1.26%)
Nov 22, 2019	31.64	32.13	31.63	31.84	264,493	+0.28(+0.87%)
Nov 21, 2019	31.69	31.96	31.29	31.56	356,800	-0.17(-0.53%)
Nov 20, 2019	32.30	32.52	31.64	31.73	461,001	-0.75(-2.32%)
Nov 19, 2019	32.84	32.91	32.44	32.48	359,761	-0.22(-0.67%)
Nov 18, 2019	32.76	32.82	32.23	32.70	430,360	-0.14(-0.43%)
Nov 15, 2019	32.84	33.12	32.46	32.84	489,904	+0.15(+0.46%)
Nov 14, 2019	33.00	33.60	32.56	32.69	519,227	-0.36(-1.09%)
Nov 13, 2019	33.39	33.69	32.91	33.05	806,896	-0.44(-1.32%)
Nov 12, 2019	33.47	33.99	33.27	33.49	504,635	+0.21(+0.63%)
Nov 11, 2019	34.34	34.55	33.23	33.28	412,415	-1.29(-3.73%)
Nov 08, 2019	34.39	35.02	33.89	34.57	560,898	+0.68(+2.00%)
Nov 07, 2019	33.11	34.58	33.11	33.89	826,956	+0.80(+2.43%)
Nov 06, 2019	35.15	35.15	32.01	33.09	1,712,853	-5.69(-14.67%)
Nov 05, 2019	39.07	39.33	38.46	38.78	918,210	-0.28(-0.71%)
Nov 04, 2019	38.23	39.14	38.01	39.06	543,745	+1.27(+3.37%)
Nov 01, 2019	37.53	38.07	37.31	37.79	321,264	+0.49(+1.30%)
Oct 31, 2019	38.46	38.49	36.89	37.30	503,473	-1.34(-3.46%)
Oct 30, 2019	38.30	39.36	38.06	38.64	573,976	+1.40(+3.75%)
Oct 29, 2019	37.23	37.51	36.86	37.24	272,387	-0.21(-0.56%)
Oct 28, 2019	37.26	37.96	37.26	37.45	348,440	+0.19(+0.52%)
Oct 25, 2019	37.24	37.64	37.12	37.26	256,963	+0.04(+0.11%)
Oct 24, 2019	37.65	37.81	36.79	37.22	239,330	-0.33(-0.87%)
Oct 23, 2019	37.36	37.81	37.10	37.54	371,438	+0.29(+0.79%)
Oct 22, 2019	36.49	37.39	36.02	37.25	313,199	+0.98(+2.70%)
Oct 21, 2019	35.93	36.46	35.81	36.27	323,175	+0.43(+1.19%)
Oct 18, 2019	35.94	36.20	35.66	35.84	320,547	-0.24(-0.67%)
Oct 17, 2019	35.68	36.25	35.47	36.09	389,226	+0.50(+1.41%)
Oct 16, 2019	35.25	35.88	35.17	35.58	405,576	+0.52(+1.48%)
Oct 15, 2019	35.16	35.76	35.07	35.07	445,348	-0.18(-0.50%)
Oct 14, 2019	34.97	35.36	34.66	35.24	287,910	+0.26(+0.74%)
Oct 11, 2019	34.94	35.88	34.92	34.98	509,744	+0.59(+1.70%)
Oct 10, 2019	33.86	34.54	33.86	34.40	328,928	+0.53(+1.56%)
Oct 09, 2019	33.99	34.13	33.48	33.87	307,442	+0.14(+0.42%)
Oct 08, 2019	34.39	34.50	33.55	33.73	354,864	-0.97(-2.80%)
Oct 07, 2019	34.71	35.06	34.45	34.70	1,018,396	-0.12(-0.34%)
Oct 04, 2019	33.94	34.81	33.80	34.81	291,982	+0.93(+2.74%)
Oct 03, 2019	33.85	34.45	33.30	33.89	495,175	+0.08(+0.25%)
Oct 02, 2019	35.20	35.34	33.68	33.80	373,307	-1.67(-4.72%)

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.