Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	34.00	34.79	33.91	34.58	337,355	+0.39(+1.14%)
Dec 30, 2019	34.26	34.37	33.95	34.20	268,678	-0.02(-0.05%)
Dec 27, 2019	34.26	34.27	33.83	34.21	334,629	+0.07(+0.20%)
Dec 26, 2019	34.22	34.40	34.00	34.14	248,859	+0.16(+0.47%)
Dec 24, 2019	34.31	34.31	33.70	33.98	107,830	-0.27(-0.79%)
Dec 23, 2019	34.50	34.60	34.16	34.25	570,298	-0.18(-0.51%)
Dec 20, 2019	34.25	34.55	33.97	34.43	1,260,194	+0.34(+0.99%)
Dec 19, 2019	33.49	34.12	33.27	34.09	565,856	+0.75(+2.25%)
Dec 18, 2019	33.04	33.45	33.04	33.34	962,430	+0.27(+0.82%)
Dec 17, 2019	33.35	33.35	32.86	33.07	528,016	-0.22(-0.66%)
Dec 16, 2019	33.12	33.71	32.92	33.29	621,684	+0.45(+1.36%)
Dec 13, 2019	33.15	33.15	32.59	32.85	249,550	-0.22(-0.66%)
Dec 12, 2019	32.05	33.28	31.98	33.06	367,146	+1.04(+3.24%)
Dec 11, 2019	32.19	32.52	31.92	32.03	200,045	+0.06(+0.18%)
Dec 10, 2019	32.06	32.36	31.83	31.97	517,197	+0.00(+0.00%)
Dec 09, 2019	32.43	32.43	31.80	31.97	330,876	-0.35(-1.07%)
Dec 06, 2019	32.07	32.49	32.02	32.31	360,580	+0.50(+1.56%)
Dec 05, 2019	31.82	32.13	31.55	31.82	259,908	-0.11(-0.34%)
Dec 04, 2019	31.73	32.60	31.73	31.93	460,607	+0.10(+0.32%)
Dec 03, 2019	31.85	31.85	30.99	31.82	471,953	-0.22(-0.68%)
Dec 02, 2019	32.27	32.40	31.91	32.04	300,085	-0.23(-0.71%)
Nov 29, 2019	32.81	32.81	32.23	32.27	160,323	-0.66(-2.00%)
Nov 27, 2019	32.49	33.03	32.24	32.93	253,342	+0.52(+1.61%)
Nov 26, 2019	32.33	32.67	32.07	32.41	392,731	+0.20(+0.62%)
Nov 25, 2019	32.11	32.26	31.82	32.21	323,227	+0.40(+1.26%)
Nov 22, 2019	31.60	32.10	31.60	31.80	264,756	+0.28(+0.87%)
Nov 21, 2019	31.65	31.93	31.26	31.53	357,155	-0.17(-0.53%)
Nov 20, 2019	32.27	32.49	31.60	31.70	461,459	-0.75(-2.32%)
Nov 19, 2019	32.81	32.87	32.41	32.45	360,118	-0.22(-0.67%)
Nov 18, 2019	32.72	32.78	32.20	32.67	430,788	-0.14(-0.43%)
Nov 15, 2019	32.81	33.09	32.43	32.81	490,391	+0.15(+0.46%)
Nov 14, 2019	32.97	33.57	32.53	32.66	519,742	-0.36(-1.09%)
Nov 13, 2019	33.36	33.65	32.87	33.02	807,697	-0.44(-1.32%)
Nov 12, 2019	33.43	33.95	33.23	33.46	505,136	+0.21(+0.63%)
Nov 11, 2019	34.30	34.51	33.20	33.25	412,824	-1.29(-3.73%)
Nov 08, 2019	34.35	34.99	33.86	34.54	561,455	+0.68(+2.00%)
Nov 07, 2019	33.08	34.55	33.08	33.86	827,777	+0.80(+2.43%)
Nov 06, 2019	35.11	35.11	31.98	33.06	1,714,554	-5.68(-14.67%)
Nov 05, 2019	39.03	39.29	38.42	38.74	919,122	-0.28(-0.71%)
Nov 04, 2019	38.19	39.10	37.97	39.02	544,285	+1.27(+3.37%)
Nov 01, 2019	37.50	38.03	37.27	37.75	321,583	+0.48(+1.30%)
Oct 31, 2019	38.42	38.45	36.85	37.26	503,973	-1.34(-3.46%)
Oct 30, 2019	38.27	39.32	38.02	38.60	574,546	+1.40(+3.75%)
Oct 29, 2019	37.20	37.47	36.82	37.20	272,658	-0.21(-0.56%)
Oct 28, 2019	37.22	37.92	37.22	37.41	348,786	+0.19(+0.52%)
Oct 25, 2019	37.20	37.61	37.08	37.22	257,219	+0.04(+0.11%)
Oct 24, 2019	37.61	37.77	36.75	37.18	239,567	-0.33(-0.87%)
Oct 23, 2019	37.32	37.77	37.06	37.51	371,807	+0.29(+0.79%)
Oct 22, 2019	36.45	37.35	35.98	37.21	313,510	+0.98(+2.70%)
Oct 21, 2019	35.89	36.43	35.77	36.23	323,496	+0.43(+1.19%)
Oct 18, 2019	35.90	36.17	35.62	35.81	320,865	-0.24(-0.67%)
Oct 17, 2019	35.64	36.22	35.43	36.05	389,612	+0.50(+1.41%)
Oct 16, 2019	35.21	35.84	35.14	35.55	405,979	+0.52(+1.48%)
Oct 15, 2019	35.12	35.72	35.03	35.03	445,790	-0.18(-0.50%)
Oct 14, 2019	34.93	35.32	34.63	35.21	288,196	+0.26(+0.74%)
Oct 11, 2019	34.91	35.84	34.88	34.95	510,250	+0.59(+1.70%)
Oct 10, 2019	33.83	34.50	33.83	34.36	329,254	+0.53(+1.56%)
Oct 09, 2019	33.96	34.10	33.45	33.84	307,747	+0.14(+0.42%)
Oct 08, 2019	34.35	34.46	33.52	33.69	355,217	-0.97(-2.80%)
Oct 07, 2019	34.67	35.02	34.42	34.66	1,019,408	-0.12(-0.34%)
Oct 04, 2019	33.91	34.78	33.77	34.78	292,272	+0.93(+2.74%)
Oct 03, 2019	33.82	34.42	33.27	33.85	495,667	+0.08(+0.25%)
Oct 02, 2019	35.16	35.31	33.65	33.77	373,678	-1.67(-4.72%)

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.