Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	34.90	35.08	34.37	34.52	311,642	-0.43(-1.24%)
Dec 30, 2019	35.08	35.15	34.80	34.96	248,292	-0.12(-0.34%)
Dec 27, 2019	35.31	35.34	34.98	35.08	265,295	-0.11(-0.31%)
Dec 26, 2019	34.81	35.22	34.57	35.19	392,377	+0.38(+1.10%)
Dec 24, 2019	34.34	34.88	34.07	34.80	182,864	+0.42(+1.22%)
Dec 23, 2019	35.20	35.21	34.12	34.38	570,722	-0.87(-2.48%)
Dec 20, 2019	35.58	36.21	35.15	35.26	1,562,796	-0.24(-0.67%)
Dec 19, 2019	32.38	35.70	31.93	35.49	1,207,261	+1.23(+3.59%)
Dec 18, 2019	33.95	34.30	33.03	34.26	804,564	+0.48(+1.43%)
Dec 17, 2019	34.21	34.32	33.57	33.78	509,099	-0.36(-1.07%)
Dec 16, 2019	34.18	34.56	34.06	34.15	486,963	+0.36(+1.05%)
Dec 13, 2019	34.51	34.59	33.59	33.79	389,656	-0.78(-2.27%)
Dec 12, 2019	34.77	35.09	34.47	34.57	289,386	-0.16(-0.47%)
Dec 11, 2019	34.74	34.98	34.63	34.74	204,019	+0.05(+0.16%)
Dec 10, 2019	34.83	34.96	34.54	34.68	216,486	-0.08(-0.24%)
Dec 09, 2019	34.66	34.93	34.58	34.77	353,502	+0.02(+0.05%)
Dec 06, 2019	34.68	35.19	34.65	34.75	309,090	+0.44(+1.27%)
Dec 05, 2019	34.30	34.56	34.12	34.31	263,412	+0.09(+0.27%)
Dec 04, 2019	34.46	34.99	34.19	34.22	262,709	-0.05(-0.16%)
Dec 03, 2019	34.06	34.27	33.75	34.27	175,790	-0.09(-0.27%)
Dec 02, 2019	34.73	34.86	34.29	34.37	282,348	-0.25(-0.71%)
Nov 29, 2019	35.28	35.28	34.59	34.61	129,190	-0.77(-2.19%)
Nov 27, 2019	35.49	35.65	35.28	35.39	133,141	+0.09(+0.26%)
Nov 26, 2019	34.91	35.43	34.88	35.29	235,297	+0.38(+1.10%)
Nov 25, 2019	34.56	35.07	34.29	34.91	359,130	+0.62(+1.81%)
Nov 22, 2019	34.55	34.62	34.10	34.29	228,634	-0.25(-0.71%)
Nov 21, 2019	35.32	35.33	34.47	34.54	184,979	-0.64(-1.81%)
Nov 20, 2019	35.06	35.70	35.06	35.18	276,230	-0.14(-0.39%)
Nov 19, 2019	35.08	35.49	34.92	35.31	236,635	+0.34(+0.96%)
Nov 18, 2019	34.46	35.08	34.34	34.98	178,295	+0.46(+1.32%)
Nov 15, 2019	35.15	35.15	34.39	34.52	218,536	-0.38(-1.10%)
Nov 14, 2019	34.57	35.01	34.34	34.90	152,496	+0.29(+0.84%)
Nov 13, 2019	34.57	34.76	34.36	34.61	247,507	-0.29(-0.84%)
Nov 12, 2019	34.38	35.27	34.25	34.90	209,176	+0.57(+1.67%)
Nov 11, 2019	34.23	34.49	33.94	34.33	177,446	-0.12(-0.34%)
Nov 08, 2019	34.07	34.52	33.88	34.45	246,526	+0.36(+1.04%)
Nov 07, 2019	34.19	34.56	33.07	34.09	239,199	+0.25(+0.73%)
Nov 06, 2019	33.95	34.03	33.61	33.85	278,131	-0.16(-0.48%)
Nov 05, 2019	33.65	34.02	33.47	34.01	292,547	+0.50(+1.50%)
Nov 04, 2019	33.55	33.82	33.26	33.51	296,863	+0.29(+0.88%)
Nov 01, 2019	33.46	33.57	32.59	33.22	311,725	+0.00(+0.00%)
Oct 31, 2019	33.54	33.65	32.83	33.22	1,149,213	-0.54(-1.59%)
Oct 30, 2019	34.00	34.00	33.48	33.75	285,542	-0.29(-0.86%)
Oct 29, 2019	34.22	34.77	34.01	34.05	410,690	-0.31(-0.90%)
Oct 28, 2019	34.13	34.55	34.13	34.36	299,799	+0.28(+0.83%)
Oct 25, 2019	33.47	34.15	33.25	34.07	363,752	+0.52(+1.55%)
Oct 24, 2019	34.11	34.11	33.14	33.55	264,267	-0.49(-1.45%)
Oct 23, 2019	34.59	34.72	33.90	34.05	277,549	-0.52(-1.50%)
Oct 22, 2019	34.26	34.75	34.16	34.57	311,067	+0.24(+0.69%)
Oct 21, 2019	34.55	34.77	34.15	34.33	242,687	+0.15(+0.45%)
Oct 18, 2019	33.55	34.27	33.55	34.17	253,331	+0.46(+1.38%)
Oct 17, 2019	33.67	33.91	33.38	33.71	337,837	+0.19(+0.57%)
Oct 16, 2019	33.27	33.65	33.15	33.52	297,728	+0.09(+0.27%)
Oct 15, 2019	33.68	33.85	33.19	33.43	348,297	+0.21(+0.63%)
Oct 14, 2019	32.68	33.34	32.68	33.22	283,452	+0.31(+0.94%)
Oct 11, 2019	32.38	33.68	32.32	32.91	555,726	+1.02(+3.20%)
Oct 10, 2019	31.37	31.91	31.31	31.89	255,455	+0.56(+1.80%)
Oct 09, 2019	31.51	31.68	31.17	31.32	279,165	+0.07(+0.23%)
Oct 08, 2019	31.09	31.49	30.91	31.25	257,105	-0.19(-0.61%)
Oct 07, 2019	31.55	31.77	31.36	31.44	351,675	-0.26(-0.80%)
Oct 04, 2019	31.18	31.70	31.01	31.70	307,224	+0.62(+1.99%)
Oct 03, 2019	30.88	31.15	30.48	31.08	291,363	+0.05(+0.18%)
Oct 02, 2019	32.07	32.07	30.92	31.02	426,018	-1.45(-4.46%)

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.