Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	31.78	32.17	31.71	32.00	141,439	+0.27(+0.84%)
Dec 30, 2019	32.18	32.30	31.73	31.74	119,862	-0.38(-1.20%)
Dec 27, 2019	32.19	32.33	31.96	32.12	81,650	+0.10(+0.31%)
Dec 26, 2019	31.92	32.02	31.78	32.02	72,713	+0.13(+0.40%)
Dec 24, 2019	32.04	32.26	31.76	31.89	57,603	-0.13(-0.40%)
Dec 23, 2019	32.16	32.44	31.60	32.02	174,703	-0.09(-0.28%)
Dec 20, 2019	31.81	32.30	31.67	32.11	589,477	+0.38(+1.18%)
Dec 19, 2019	31.71	32.02	31.54	31.74	286,408	+0.20(+0.64%)
Dec 18, 2019	31.89	31.98	31.52	31.54	199,990	-0.18(-0.58%)
Dec 17, 2019	31.23	31.81	31.23	31.72	221,806	+0.47(+1.49%)
Dec 16, 2019	31.00	31.51	31.00	31.25	193,393	+0.37(+1.18%)
Dec 13, 2019	31.27	31.49	30.83	30.89	126,574	-0.49(-1.57%)
Dec 12, 2019	30.97	31.64	30.97	31.38	187,556	+0.27(+0.88%)
Dec 11, 2019	30.64	31.14	30.56	31.11	153,637	+0.48(+1.55%)
Dec 10, 2019	30.58	30.91	30.47	30.63	183,978	+0.04(+0.12%)
Dec 09, 2019	30.44	30.80	30.34	30.59	197,584	+0.05(+0.18%)
Dec 06, 2019	30.42	30.88	30.39	30.54	217,296	+0.24(+0.78%)
Dec 05, 2019	29.85	30.38	29.61	30.30	185,244	+0.45(+1.50%)
Dec 04, 2019	30.15	30.35	29.73	29.85	165,300	-0.20(-0.67%)
Dec 03, 2019	29.78	30.07	29.66	30.05	309,844	+0.09(+0.31%)
Dec 02, 2019	29.89	30.09	29.55	29.96	146,992	+0.05(+0.15%)
Nov 29, 2019	29.97	30.07	29.78	29.92	88,864	-0.02(-0.06%)
Nov 27, 2019	29.57	30.01	29.50	29.93	145,811	+0.57(+1.93%)
Nov 26, 2019	29.75	29.96	29.20	29.37	202,648	-0.38(-1.26%)
Nov 25, 2019	28.71	29.77	28.40	29.74	230,513	+1.02(+3.57%)
Nov 22, 2019	28.73	28.93	28.57	28.72	100,341	+0.10(+0.35%)
Nov 21, 2019	28.75	28.75	28.32	28.62	150,429	-0.08(-0.29%)
Nov 20, 2019	28.41	28.93	28.41	28.70	179,564	+0.10(+0.35%)
Nov 19, 2019	29.03	29.10	28.55	28.60	227,910	-0.20(-0.70%)
Nov 18, 2019	28.96	28.96	28.57	28.80	165,136	-0.17(-0.60%)
Nov 15, 2019	29.07	29.07	28.50	28.97	212,705	+0.04(+0.13%)
Nov 14, 2019	29.13	29.30	28.77	28.94	175,620	-0.03(-0.09%)
Nov 13, 2019	28.72	29.05	28.57	28.96	154,682	+0.07(+0.25%)
Nov 12, 2019	29.07	29.09	28.67	28.89	167,102	+0.12(+0.41%)
Nov 11, 2019	28.64	28.84	28.31	28.77	141,589	-0.01(-0.03%)
Nov 08, 2019	28.59	28.86	28.30	28.78	178,728	+0.16(+0.54%)
Nov 07, 2019	28.65	29.28	28.12	28.63	286,708	+0.25(+0.87%)
Nov 06, 2019	28.35	28.79	28.16	28.38	253,811	+0.16(+0.55%)
Nov 05, 2019	29.39	29.66	28.17	28.23	240,605	-1.13(-3.85%)
Nov 04, 2019	29.20	29.44	28.82	29.36	284,798	+0.03(+0.09%)
Nov 01, 2019	29.17	29.60	29.17	29.33	279,105	+0.22(+0.75%)
Oct 31, 2019	28.86	29.12	28.23	29.11	339,297	+0.25(+0.85%)
Oct 30, 2019	29.04	29.22	28.25	28.86	358,546	-0.04(-0.13%)
Oct 29, 2019	26.92	29.61	26.71	28.90	832,838	+2.85(+10.93%)
Oct 28, 2019	25.46	26.15	25.40	26.05	420,989	+0.81(+3.22%)
Oct 25, 2019	25.55	25.58	24.76	25.24	336,198	-0.36(-1.39%)
Oct 24, 2019	26.04	26.16	25.48	25.60	353,286	-0.58(-2.23%)
Oct 23, 2019	26.42	26.59	26.14	26.18	156,308	-0.20(-0.76%)
Oct 22, 2019	26.22	26.56	26.01	26.38	228,271	+0.05(+0.21%)
Oct 21, 2019	26.48	26.68	26.12	26.33	219,017	+0.05(+0.17%)
Oct 18, 2019	26.68	26.80	26.01	26.28	274,832	-0.53(-1.97%)
Oct 17, 2019	26.65	26.99	26.39	26.81	283,056	+0.29(+1.10%)
Oct 16, 2019	27.10	27.10	26.33	26.52	292,614	-0.57(-2.12%)
Oct 15, 2019	27.79	27.83	27.06	27.09	400,534	-0.75(-2.69%)
Oct 14, 2019	27.53	28.00	27.40	27.84	405,498	+0.09(+0.33%)
Oct 11, 2019	28.00	28.12	27.72	27.75	233,848	+0.01(+0.03%)
Oct 10, 2019	27.82	27.93	27.51	27.74	308,260	-0.05(-0.16%)
Oct 09, 2019	27.86	27.86	27.46	27.79	248,139	+0.01(+0.03%)
Oct 08, 2019	28.35	28.49	27.55	27.78	403,340	-0.76(-2.65%)
Oct 07, 2019	28.71	28.92	28.39	28.54	331,171	-0.35(-1.20%)
Oct 04, 2019	29.21	29.21	28.26	28.88	442,273	-0.39(-1.34%)
Oct 03, 2019	30.41	30.54	29.13	29.27	1,192,121	-1.34(-4.38%)
Oct 02, 2019	30.73	31.20	30.04	30.62	825,759	-0.41(-1.32%)

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.