Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	32.63	32.71	32.44	32.64	19,100	+0.23(+0.71%)
Dec 30, 2019	32.49	32.57	32.40	32.41	14,737	-0.11(-0.34%)
Dec 27, 2019	32.68	32.71	32.50	32.52	42,400	-0.01(-0.03%)
Dec 26, 2019	32.36	32.65	32.36	32.53	31,861	+0.21(+0.65%)
Dec 24, 2019	32.61	32.61	32.32	32.32	21,600	-0.24(-0.74%)
Dec 23, 2019	32.39	32.61	32.39	32.56	42,950	+0.43(+1.34%)
Dec 20, 2019	32.20	32.29	32.12	32.13	146,700	+0.19(+0.59%)
Dec 19, 2019	31.89	32.00	31.81	31.94	133,439	-0.09(-0.28%)
Dec 18, 2019	32.27	32.27	31.93	32.03	76,876	-0.31(-0.96%)
Dec 17, 2019	32.35	32.47	32.30	32.34	54,692	+0.03(+0.10%)
Dec 16, 2019	32.46	32.50	32.29	32.31	40,126	+0.36(+1.14%)
Dec 13, 2019	31.86	32.03	31.74	31.95	44,800	+0.25(+0.79%)
Dec 12, 2019	31.60	31.82	31.53	31.69	33,295	+0.08(+0.27%)
Dec 11, 2019	31.42	31.65	31.42	31.61	105,652	+0.15(+0.48%)
Dec 10, 2019	31.55	31.64	31.46	31.46	179,913	-0.69(-2.15%)
Dec 09, 2019	32.37	32.41	32.15	32.15	37,070	+0.34(+1.07%)
Dec 06, 2019	31.99	31.99	31.75	31.81	187,800	+0.25(+0.79%)
Dec 05, 2019	31.52	31.64	31.45	31.56	40,158	-0.05(-0.16%)
Dec 04, 2019	31.63	31.73	31.51	31.61	22,178	+0.24(+0.77%)
Dec 03, 2019	31.18	31.44	31.11	31.37	37,704	-0.40(-1.27%)
Dec 02, 2019	32.06	32.11	31.62	31.77	15,888	-0.28(-0.88%)
Nov 29, 2019	32.05	32.13	32.00	32.06	12,600	-0.23(-0.72%)
Nov 27, 2019	32.27	32.30	32.16	32.29	36,000	-0.12(-0.37%)
Nov 26, 2019	32.33	32.51	32.28	32.41	35,037	+0.10(+0.33%)
Nov 25, 2019	32.35	32.38	32.22	32.30	26,238	+0.12(+0.39%)
Nov 22, 2019	32.23	32.26	32.10	32.18	49,900	+0.03(+0.09%)
Nov 21, 2019	32.10	32.30	32.09	32.15	194,876	-0.27(-0.85%)
Nov 20, 2019	32.29	32.57	32.29	32.42	24,654	+0.07(+0.23%)
Nov 19, 2019	32.42	32.45	32.26	32.35	33,866	-0.01(-0.03%)
Nov 18, 2019	32.23	32.47	32.22	32.36	427,440	+0.10(+0.31%)
Nov 15, 2019	32.10	32.28	32.09	32.26	240,000	+0.42(+1.32%)
Nov 14, 2019	31.74	31.87	31.67	31.84	23,841	-0.18(-0.56%)
Nov 13, 2019	32.04	32.13	31.99	32.02	31,933	-0.02(-0.07%)
Nov 12, 2019	32.08	32.16	32.00	32.04	17,149	-0.22(-0.68%)
Nov 11, 2019	32.12	32.26	32.08	32.26	34,648	+0.29(+0.91%)
Nov 08, 2019	31.99	32.06	31.88	31.97	24,500	-0.03(-0.09%)
Nov 07, 2019	32.07	32.14	31.94	32.00	37,923	-0.07(-0.22%)
Nov 06, 2019	31.73	32.19	31.69	32.07	52,517	+0.77(+2.46%)
Nov 05, 2019	31.06	31.38	31.03	31.30	33,504	+0.61(+1.99%)
Nov 04, 2019	30.48	30.76	30.48	30.69	23,679	+0.48(+1.59%)
Nov 01, 2019	30.09	30.29	30.09	30.21	20,200	+0.56(+1.89%)
Oct 31, 2019	29.49	29.66	29.37	29.65	30,092	-0.29(-0.97%)
Oct 30, 2019	29.70	29.96	29.64	29.94	23,507	+0.19(+0.63%)
Oct 29, 2019	29.71	29.81	29.66	29.75	36,866	-0.76(-2.48%)
Oct 28, 2019	30.25	30.51	30.25	30.51	30,790	+0.39(+1.29%)
Oct 25, 2019	30.05	30.14	30.00	30.12	35,700	+0.30(+1.01%)
Oct 24, 2019	29.78	29.89	29.70	29.82	46,131	+0.38(+1.29%)
Oct 23, 2019	29.39	29.51	29.39	29.44	169,973	-0.14(-0.47%)
Oct 22, 2019	29.58	29.78	29.48	29.58	143,601	-0.29(-0.97%)
Oct 21, 2019	30.09	30.12	29.85	29.87	25,376	-0.33(-1.09%)
Oct 18, 2019	30.21	30.21	30.00	30.20	54,200	-0.02(-0.07%)
Oct 17, 2019	30.26	30.29	30.11	30.22	39,670	+0.58(+1.96%)
Oct 16, 2019	29.68	29.73	29.60	29.64	25,976	-0.51(-1.69%)
Oct 15, 2019	29.94	30.26	29.94	30.15	29,415	+0.17(+0.57%)
Oct 14, 2019	29.99	30.07	29.98	29.98	20,567	-0.33(-1.09%)
Oct 11, 2019	30.09	30.38	30.09	30.31	38,900	+1.22(+4.19%)
Oct 10, 2019	28.87	29.26	28.87	29.09	48,558	-0.13(-0.44%)
Oct 09, 2019	29.21	29.31	29.11	29.22	41,903	+0.03(+0.10%)
Oct 08, 2019	29.48	29.48	29.19	29.19	32,204	-0.33(-1.12%)
Oct 07, 2019	29.60	29.74	29.52	29.52	47,216	-0.05(-0.17%)
Oct 04, 2019	29.46	29.58	29.36	29.57	119,300	+0.32(+1.09%)
Oct 03, 2019	29.34	29.43	29.12	29.25	26,235	+0.32(+1.09%)
Oct 02, 2019	29.15	29.27	28.85	28.93	21,861	-0.82(-2.74%)

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.