Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	31.19	31.41	31.19	31.41	1,644,593	+0.09(+0.28%)
Dec 30, 2019	31.48	31.51	31.30	31.32	1,628,967	-0.02(-0.05%)
Dec 27, 2019	31.47	31.50	31.31	31.34	1,744,650	+0.06(+0.21%)
Dec 26, 2019	31.14	31.27	31.12	31.27	1,390,011	+0.18(+0.59%)
Dec 24, 2019	31.19	31.24	31.09	31.09	721,555	-0.07(-0.23%)
Dec 23, 2019	30.98	31.16	30.98	31.16	2,055,710	-0.09(-0.28%)
Dec 20, 2019	31.39	31.43	31.23	31.25	2,370,753	+0.01(+0.03%)
Dec 19, 2019	31.23	31.34	31.19	31.24	1,709,517	-0.12(-0.38%)
Dec 18, 2019	31.35	31.49	31.30	31.36	2,230,343	+0.10(+0.31%)
Dec 17, 2019	31.26	31.35	31.18	31.27	1,969,935	-0.01(-0.03%)
Dec 16, 2019	31.56	31.56	31.27	31.27	2,853,636	+0.39(+1.28%)
Dec 13, 2019	30.98	31.13	30.73	30.88	4,696,082	+0.40(+1.32%)
Dec 12, 2019	30.13	30.53	30.09	30.48	4,917,602	+0.62(+2.07%)
Dec 11, 2019	29.71	29.86	29.64	29.86	3,420,754	+0.36(+1.23%)
Dec 10, 2019	29.61	29.63	29.48	29.50	2,029,817	-0.10(-0.33%)
Dec 09, 2019	29.65	29.76	29.57	29.59	3,267,939	-0.03(-0.11%)
Dec 06, 2019	29.69	29.71	29.51	29.63	2,638,816	+0.40(+1.37%)
Dec 05, 2019	29.34	29.36	29.16	29.22	2,377,739	-0.08(-0.27%)
Dec 04, 2019	29.24	29.38	29.18	29.31	3,721,432	+0.11(+0.39%)
Dec 03, 2019	29.17	29.21	28.96	29.19	4,557,181	-0.39(-1.30%)
Dec 02, 2019	29.71	29.73	29.51	29.58	4,541,489	-0.36(-1.21%)
Nov 29, 2019	29.95	29.98	29.90	29.94	1,489,654	-0.29(-0.96%)
Nov 27, 2019	30.33	30.34	30.21	30.23	5,142,232	+0.07(+0.24%)
Nov 26, 2019	30.09	30.16	29.99	30.16	2,785,700	-0.05(-0.16%)
Nov 25, 2019	30.16	30.21	30.08	30.21	2,053,261	+0.32(+1.08%)
Nov 22, 2019	29.96	30.00	29.80	29.88	2,092,609	+0.28(+0.95%)
Nov 21, 2019	29.59	29.66	29.49	29.60	2,670,834	-0.21(-0.70%)
Nov 20, 2019	29.88	29.94	29.75	29.81	2,434,743	-0.27(-0.91%)
Nov 19, 2019	30.43	30.43	30.04	30.08	2,596,131	+0.16(+0.54%)
Nov 18, 2019	29.92	29.98	29.81	29.92	2,480,089	+0.18(+0.62%)
Nov 15, 2019	29.55	29.76	29.52	29.74	7,321,084	+0.16(+0.54%)
Nov 14, 2019	29.61	29.63	29.42	29.58	3,309,850	-0.07(-0.24%)
Nov 13, 2019	29.53	29.74	29.52	29.65	3,724,985	-0.63(-2.07%)
Nov 12, 2019	30.37	30.45	30.27	30.28	2,317,272	-0.02(-0.08%)
Nov 11, 2019	30.11	30.39	30.10	30.30	2,417,498	-0.43(-1.39%)
Nov 08, 2019	30.74	30.77	30.59	30.73	2,034,740	-0.16(-0.52%)
Nov 07, 2019	30.98	31.04	30.83	30.89	3,352,299	-0.05(-0.16%)
Nov 06, 2019	30.87	30.96	30.82	30.94	2,439,653	+0.06(+0.18%)
Nov 05, 2019	30.88	30.95	30.83	30.88	1,960,324	-0.07(-0.23%)
Nov 04, 2019	30.95	30.99	30.88	30.95	2,360,501	+0.36(+1.18%)
Nov 01, 2019	30.36	30.63	30.33	30.59	2,670,675	+0.22(+0.74%)
Oct 31, 2019	30.29	30.37	30.12	30.37	2,075,286	-0.11(-0.37%)
Oct 30, 2019	30.38	30.51	30.25	30.48	2,472,103	-0.03(-0.11%)
Oct 29, 2019	30.49	30.55	30.42	30.51	2,623,614	-0.10(-0.31%)
Oct 28, 2019	30.55	30.71	30.53	30.61	6,509,728	-1.15(-3.62%)
Oct 25, 2019	31.51	31.79	31.51	31.76	2,852,495	+0.05(+0.15%)
Oct 24, 2019	31.88	31.89	31.64	31.71	3,073,675	+0.08(+0.25%)
Oct 23, 2019	31.44	31.63	31.44	31.63	3,489,194	+0.12(+0.38%)
Oct 22, 2019	31.63	31.76	31.50	31.51	3,360,340	+0.05(+0.15%)
Oct 21, 2019	31.50	31.51	31.40	31.46	1,623,804	+0.34(+1.08%)
Oct 18, 2019	31.08	31.21	31.06	31.12	2,177,483	-0.11(-0.36%)
Oct 17, 2019	31.40	31.52	31.20	31.23	3,001,597	+0.17(+0.54%)
Oct 16, 2019	31.21	31.25	31.04	31.06	3,231,905	+0.05(+0.16%)
Oct 15, 2019	30.44	31.12	30.44	31.02	7,274,806	+0.29(+0.94%)
Oct 14, 2019	30.59	30.82	30.58	30.73	8,268,478	+0.03(+0.10%)
Oct 11, 2019	30.91	30.98	30.65	30.70	8,211,019	+1.04(+3.52%)
Oct 10, 2019	29.44	29.68	29.38	29.65	3,203,138	+0.38(+1.29%)
Oct 09, 2019	29.26	29.35	29.14	29.27	3,106,697	+0.20(+0.68%)
Oct 08, 2019	29.12	29.19	28.96	29.07	3,292,711	-0.38(-1.29%)
Oct 07, 2019	29.48	29.59	29.45	29.46	2,401,819	-0.04(-0.13%)
Oct 04, 2019	29.19	29.53	29.14	29.50	2,888,869	-0.11(-0.37%)
Oct 03, 2019	29.44	29.67	29.28	29.61	3,643,405	+0.17(+0.59%)
Oct 02, 2019	29.57	29.59	29.35	29.43	4,369,234	-0.58(-1.93%)

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.