Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	31.97	32.34	31.88	32.16	69,750	+0.12(+0.36%)
Dec 30, 2019	32.15	32.34	31.93	32.05	52,748	-0.03(-0.08%)
Dec 27, 2019	32.24	32.34	31.84	32.07	41,160	-0.08(-0.25%)
Dec 26, 2019	32.16	32.23	31.88	32.15	41,325	+0.01(+0.03%)
Dec 24, 2019	32.40	32.45	31.92	32.15	21,470	-0.31(-0.94%)
Dec 23, 2019	31.97	32.50	31.54	32.45	47,323	+0.54(+1.69%)
Dec 20, 2019	32.24	32.24	31.53	31.91	406,265	-0.23(-0.73%)
Dec 19, 2019	32.73	32.77	31.70	32.15	79,141	-0.61(-1.87%)
Dec 18, 2019	33.33	33.33	32.53	32.76	68,287	-0.59(-1.78%)
Dec 17, 2019	32.78	33.37	32.78	33.35	61,035	+0.67(+2.06%)
Dec 16, 2019	34.13	34.34	32.48	32.68	115,999	-1.13(-3.35%)
Dec 13, 2019	34.50	35.03	33.55	33.81	72,865	-0.75(-2.16%)
Dec 12, 2019	34.12	35.09	34.12	34.55	69,222	+0.45(+1.32%)
Dec 11, 2019	34.08	34.38	33.93	34.10	66,108	+0.16(+0.48%)
Dec 10, 2019	33.99	34.10	33.66	33.94	67,149	+0.05(+0.16%)
Dec 09, 2019	33.65	34.51	33.65	33.89	70,332	+0.32(+0.96%)
Dec 06, 2019	33.06	33.85	33.06	33.57	106,794	+0.76(+2.30%)
Dec 05, 2019	32.87	33.07	32.62	32.81	64,839	-0.01(-0.03%)
Dec 04, 2019	33.07	33.33	32.75	32.82	73,802	-0.15(-0.46%)
Dec 03, 2019	32.74	33.10	32.48	32.97	88,254	-0.20(-0.60%)
Dec 02, 2019	33.02	33.31	32.86	33.17	94,381	+0.16(+0.49%)
Nov 29, 2019	33.32	33.32	32.86	33.01	23,138	-0.50(-1.50%)
Nov 27, 2019	33.55	33.80	33.33	33.51	66,133	+0.00(+0.00%)
Nov 26, 2019	33.26	33.70	33.06	33.51	134,594	+0.22(+0.67%)
Nov 25, 2019	32.59	33.40	32.59	33.29	159,421	+0.78(+2.39%)
Nov 22, 2019	32.62	32.88	32.42	32.51	84,037	-0.02(-0.06%)
Nov 21, 2019	32.87	32.87	32.05	32.53	60,750	-0.30(-0.93%)
Nov 20, 2019	33.01	33.51	32.64	32.83	143,197	-0.01(-0.03%)
Nov 19, 2019	32.97	33.53	32.69	32.84	97,003	-0.22(-0.68%)
Nov 18, 2019	33.02	33.29	32.46	33.06	155,792	-0.27(-0.80%)
Nov 15, 2019	32.14	34.02	32.14	33.33	348,796	+1.31(+4.10%)
Nov 14, 2019	31.81	32.80	31.48	32.02	96,822	-0.34(-1.05%)
Nov 13, 2019	32.95	33.25	31.76	32.36	67,426	-0.85(-2.56%)
Nov 12, 2019	33.06	33.62	32.83	33.21	53,917	+0.15(+0.46%)
Nov 11, 2019	32.76	33.14	32.50	33.06	54,563	-0.01(-0.03%)
Nov 08, 2019	33.24	33.24	32.71	33.06	76,540	-0.31(-0.94%)
Nov 07, 2019	33.29	33.66	33.10	33.38	44,106	+0.51(+1.55%)
Nov 06, 2019	33.37	33.57	32.73	32.87	52,930	-0.63(-1.89%)
Nov 05, 2019	32.88	33.65	32.74	33.50	53,026	+0.94(+2.88%)
Nov 04, 2019	32.16	32.59	31.98	32.56	42,749	+0.48(+1.50%)
Nov 01, 2019	30.96	32.34	30.96	32.08	69,826	+1.29(+4.18%)
Oct 31, 2019	30.71	31.34	30.25	30.80	44,456	-0.06(-0.20%)
Oct 30, 2019	31.69	31.69	30.72	30.86	47,246	-0.91(-2.87%)
Oct 29, 2019	30.98	32.02	30.85	31.77	54,447	+0.73(+2.36%)
Oct 28, 2019	31.57	31.57	30.91	31.04	101,422	+0.13(+0.40%)
Oct 25, 2019	30.63	31.26	30.44	30.91	60,538	+0.34(+1.11%)
Oct 24, 2019	31.07	31.07	30.11	30.57	78,257	-0.44(-1.41%)
Oct 23, 2019	31.13	31.37	30.71	31.01	54,135	-0.03(-0.09%)
Oct 22, 2019	31.76	31.76	30.96	31.04	80,590	-0.78(-2.44%)
Oct 21, 2019	33.09	33.70	31.62	31.81	87,009	-1.08(-3.29%)
Oct 18, 2019	32.49	33.22	32.49	32.90	120,741	+0.18(+0.55%)
Oct 17, 2019	32.05	32.80	32.03	32.72	117,052	+0.79(+2.46%)
Oct 16, 2019	31.11	32.00	31.11	31.93	114,143	+0.71(+2.29%)
Oct 15, 2019	30.82	31.68	30.62	31.21	55,789	+0.39(+1.28%)
Oct 14, 2019	31.52	31.52	30.40	30.82	40,244	-0.96(-3.01%)
Oct 11, 2019	31.21	32.31	31.21	31.78	45,991	+1.03(+3.34%)
Oct 10, 2019	30.36	31.05	30.36	30.75	69,704	+0.56(+1.87%)
Oct 09, 2019	30.46	30.67	29.68	30.19	49,038	-0.14(-0.47%)
Oct 08, 2019	30.34	30.54	29.89	30.33	46,412	-0.37(-1.19%)
Oct 07, 2019	30.63	31.05	30.58	30.70	47,359	-0.18(-0.58%)
Oct 04, 2019	30.83	31.21	30.36	30.88	43,529	+0.04(+0.14%)
Oct 03, 2019	30.81	31.22	30.37	30.83	55,978	-0.15(-0.49%)
Oct 02, 2019	31.00	31.21	30.33	30.98	62,849	-0.32(-1.03%)

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.