Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	34.58	35.13	34.35	34.83	682,000	+0.25(+0.72%)
Dec 30, 2019	34.78	35.05	34.53	34.58	953,760	-0.27(-0.77%)
Dec 27, 2019	34.74	35.00	34.56	34.85	658,800	+0.19(+0.55%)
Dec 26, 2019	34.20	34.74	34.15	34.66	500,759	+0.60(+1.76%)
Dec 24, 2019	34.08	34.38	33.85	34.06	179,800	-0.15(-0.44%)
Dec 23, 2019	34.00	34.31	33.80	34.21	547,836	+0.18(+0.53%)
Dec 20, 2019	34.10	34.36	33.92	34.03	1,306,800	-0.08(-0.23%)
Dec 19, 2019	34.18	34.60	33.99	34.11	767,365	-0.03(-0.09%)
Dec 18, 2019	33.96	34.25	33.85	34.14	567,552	+0.14(+0.41%)
Dec 17, 2019	33.74	34.08	33.25	34.00	859,267	+0.22(+0.65%)
Dec 16, 2019	33.65	34.19	33.65	33.78	596,594	+0.23(+0.69%)
Dec 13, 2019	33.24	33.63	32.83	33.55	787,800	+0.16(+0.48%)
Dec 12, 2019	32.79	33.51	32.54	33.39	712,056	+0.68(+2.08%)
Dec 11, 2019	33.20	33.25	32.60	32.71	848,653	-0.32(-0.97%)
Dec 10, 2019	32.96	33.35	32.82	33.03	826,581	-0.05(-0.15%)
Dec 09, 2019	33.21	33.56	32.95	33.08	482,756	-0.30(-0.90%)
Dec 06, 2019	33.56	34.00	33.32	33.38	630,800	-0.04(-0.12%)
Dec 05, 2019	34.32	34.32	33.23	33.42	932,538	-0.76(-2.22%)
Dec 04, 2019	34.00	34.64	33.77	34.18	826,303	+0.52(+1.54%)
Dec 03, 2019	32.99	33.73	32.86	33.66	853,115	+0.19(+0.57%)
Dec 02, 2019	34.59	34.68	33.24	33.47	1,316,790	-1.21(-3.49%)
Nov 29, 2019	35.01	35.06	34.51	34.68	214,400	-0.53(-1.51%)
Nov 27, 2019	35.31	35.43	35.01	35.21	367,400	+0.08(+0.23%)
Nov 26, 2019	35.00	35.37	34.66	35.13	528,360	+0.12(+0.34%)
Nov 25, 2019	35.30	35.52	34.90	35.01	495,659	-0.25(-0.71%)
Nov 22, 2019	34.23	35.43	34.22	35.26	1,159,900	+1.12(+3.28%)
Nov 21, 2019	34.11	34.63	33.85	34.14	654,644	-0.09(-0.26%)
Nov 20, 2019	34.25	34.79	33.96	34.23	682,796	-0.12(-0.35%)
Nov 19, 2019	34.85	34.97	34.24	34.35	678,707	-0.43(-1.24%)
Nov 18, 2019	34.55	35.06	34.38	34.78	660,208	+0.17(+0.49%)
Nov 15, 2019	34.57	34.82	34.20	34.61	1,331,200	+0.34(+0.99%)
Nov 14, 2019	35.50	35.50	34.13	34.27	1,114,132	-1.29(-3.63%)
Nov 13, 2019	35.62	36.03	35.41	35.56	894,431	-0.21(-0.59%)
Nov 12, 2019	36.05	36.59	35.59	35.77	1,491,257	-0.29(-0.80%)
Nov 11, 2019	34.44	36.28	34.36	36.06	1,954,158	+1.29(+3.71%)
Nov 08, 2019	33.35	35.92	33.18	34.77	5,134,600	+4.65(+15.44%)
Nov 07, 2019	32.90	33.14	30.12	30.12	4,715,864	-2.59(-7.92%)
Nov 06, 2019	33.02	33.26	32.34	32.71	1,108,433	-0.45(-1.36%)
Nov 05, 2019	34.30	34.75	32.97	33.16	1,321,858	-1.08(-3.15%)
Nov 04, 2019	35.13	35.53	34.21	34.24	1,495,857	-0.82(-2.34%)
Nov 01, 2019	34.60	35.28	34.47	35.06	861,000	+0.55(+1.59%)
Oct 31, 2019	34.71	34.74	34.23	34.51	974,922	-0.34(-0.98%)
Oct 30, 2019	34.24	34.87	33.94	34.85	694,424	+0.53(+1.54%)
Oct 29, 2019	34.82	34.99	34.27	34.32	969,919	-0.59(-1.69%)
Oct 28, 2019	34.74	35.17	34.42	34.91	1,038,521	+0.22(+0.63%)
Oct 25, 2019	33.52	35.15	33.45	34.69	1,354,300	+1.18(+3.52%)
Oct 24, 2019	33.48	33.85	33.30	33.51	1,225,990	-0.02(-0.06%)
Oct 23, 2019	33.67	33.79	33.11	33.53	1,030,345	-0.31(-0.92%)
Oct 22, 2019	33.45	34.15	33.05	33.84	617,284	+0.39(+1.17%)
Oct 21, 2019	33.22	33.87	33.13	33.45	776,781	+0.52(+1.58%)
Oct 18, 2019	33.12	33.45	32.55	32.93	805,600	-0.23(-0.69%)
Oct 17, 2019	33.85	33.93	33.10	33.16	561,930	-0.45(-1.34%)
Oct 16, 2019	33.13	33.76	33.05	33.61	469,515	+0.52(+1.57%)
Oct 15, 2019	32.83	33.21	32.60	33.09	607,785	+0.28(+0.85%)
Oct 14, 2019	32.57	32.94	32.44	32.81	454,828	+0.09(+0.28%)
Oct 11, 2019	32.74	33.30	32.51	32.72	828,700	+0.50(+1.55%)
Oct 10, 2019	32.55	32.91	32.17	32.22	590,742	-0.42(-1.29%)
Oct 09, 2019	33.08	33.08	32.48	32.64	502,325	-0.11(-0.34%)
Oct 08, 2019	32.96	33.15	32.61	32.75	754,718	-0.53(-1.59%)
Oct 07, 2019	33.27	33.96	33.22	33.28	521,542	-0.12(-0.36%)
Oct 04, 2019	33.41	33.50	32.81	33.40	506,300	+0.29(+0.88%)
Oct 03, 2019	33.15	33.45	32.31	33.11	1,186,498	-0.22(-0.66%)
Oct 02, 2019	34.34	34.68	32.75	33.33	1,012,128	-1.53(-4.39%)

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.