Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.41	33.66	33.01	33.26	10,800	-0.20(-0.59%)
Dec 30, 2019	33.83	33.83	33.27	33.46	2,303	-0.19(-0.56%)
Dec 27, 2019	33.57	33.76	33.31	33.65	6,843	-0.23(-0.69%)
Dec 26, 2019	33.75	33.88	33.17	33.88	5,179	+0.32(+0.95%)
Dec 24, 2019	32.69	33.57	32.69	33.56	3,421	-0.02(-0.06%)
Dec 23, 2019	33.58	33.58	33.58	33.58	1,645	-0.07(-0.19%)
Dec 20, 2019	33.50	33.65	32.83	33.65	21,065	+0.28(+0.84%)
Dec 19, 2019	33.41	33.41	33.26	33.37	3,589	+0.20(+0.59%)
Dec 18, 2019	32.85	33.32	32.85	33.17	6,283	+0.22(+0.65%)
Dec 17, 2019	33.13	33.25	32.96	32.96	3,759	-0.08(-0.25%)
Dec 16, 2019	32.60	33.04	32.60	33.04	8,469	+0.31(+0.94%)
Dec 13, 2019	32.36	32.73	32.18	32.73	16,681	+0.50(+1.54%)
Dec 12, 2019	32.31	32.45	32.24	32.24	5,823	-0.12(-0.38%)
Dec 11, 2019	32.17	32.36	31.70	32.36	5,957	+0.16(+0.49%)
Dec 10, 2019	31.67	32.20	31.67	32.20	5,664	+0.40(+1.26%)
Dec 09, 2019	31.85	32.17	31.70	31.80	4,529	-0.02(-0.06%)
Dec 06, 2019	31.80	32.38	31.80	31.81	7,057	-0.38(-1.19%)
Dec 05, 2019	32.23	32.36	31.66	32.20	2,832	+0.05(+0.15%)
Dec 04, 2019	32.20	32.54	31.68	32.15	5,255	-0.18(-0.55%)
Dec 03, 2019	32.43	32.43	31.99	32.33	4,708	+0.06(+0.17%)
Dec 02, 2019	32.26	32.27	32.26	32.27	2,249	+0.04(+0.12%)
Nov 29, 2019	32.38	32.38	32.24	32.24	1,283	+0.14(+0.44%)
Nov 27, 2019	32.11	32.14	32.10	32.10	1,817	+0.22(+0.67%)
Nov 26, 2019	32.39	32.50	31.88	31.88	3,299	-0.36(-1.13%)
Nov 25, 2019	32.43	32.43	32.24	32.24	4,002	+0.09(+0.29%)
Nov 22, 2019	32.08	32.24	31.89	32.15	5,560	+0.07(+0.20%)
Nov 21, 2019	31.81	32.09	31.81	32.09	2,263	+0.42(+1.33%)
Nov 20, 2019	31.59	31.96	31.51	31.66	12,493	+0.09(+0.30%)
Nov 19, 2019	31.57	31.57	31.57	31.57	1,544	-0.02(-0.06%)
Nov 18, 2019	31.55	31.61	31.55	31.59	1,739	-0.04(-0.12%)
Nov 15, 2019	32.35	32.35	31.57	31.63	5,346	-0.58(-1.80%)
Nov 14, 2019	31.86	32.21	31.86	32.21	5,637	+0.38(+1.20%)
Nov 13, 2019	32.43	32.43	31.80	31.82	5,660	-0.24(-0.76%)
Nov 12, 2019	32.07	32.07	32.07	32.07	1,148	+0.15(+0.47%)
Nov 11, 2019	31.90	32.12	31.57	31.92	7,230	-0.24(-0.76%)
Nov 08, 2019	32.00	32.19	32.00	32.16	7,485	+0.39(+1.24%)
Nov 07, 2019	31.51	31.98	31.51	31.77	7,735	+0.44(+1.40%)
Nov 06, 2019	31.01	31.49	31.01	31.33	1,799	+0.07(+0.24%)
Nov 05, 2019	31.17	31.35	31.17	31.25	1,957	-0.10(-0.33%)
Nov 04, 2019	30.96	31.44	30.96	31.36	5,041	+0.08(+0.27%)
Nov 01, 2019	30.95	31.27	30.95	31.27	4,705	+0.11(+0.36%)
Oct 31, 2019	30.87	31.16	30.86	31.16	5,639	-0.15(-0.48%)
Oct 30, 2019	30.87	31.31	30.87	31.31	2,154	+0.09(+0.30%)
Oct 29, 2019	31.08	31.22	31.08	31.22	3,478	+0.41(+1.34%)
Oct 28, 2019	30.61	30.86	30.61	30.80	2,768	+0.00(+0.00%)
Oct 25, 2019	30.96	31.16	30.62	30.80	9,196	-0.07(-0.24%)
Oct 24, 2019	30.91	31.04	30.88	30.88	3,739	-0.26(-0.84%)
Oct 23, 2019	31.25	31.38	30.89	31.14	8,254	-0.12(-0.39%)
Oct 22, 2019	31.02	31.26	31.02	31.26	3,178	+0.17(+0.54%)
Oct 21, 2019	30.08	31.39	29.98	31.09	11,250	+1.12(+3.74%)
Oct 18, 2019	29.59	30.08	29.13	29.97	11,120	+0.19(+0.63%)
Oct 17, 2019	30.17	30.17	29.55	29.79	8,164	-0.15(-0.50%)
Oct 16, 2019	29.05	30.21	29.05	29.93	4,020	-0.24(-0.81%)
Oct 15, 2019	30.14	30.33	29.94	30.18	5,363	+0.21(+0.69%)
Oct 14, 2019	28.83	30.07	28.83	29.97	1,751	+0.21(+0.69%)
Oct 11, 2019	30.06	30.06	28.99	29.77	4,170	+0.12(+0.41%)
Oct 10, 2019	29.92	29.94	29.46	29.64	4,145	-0.08(-0.28%)
Oct 09, 2019	30.01	30.16	29.43	29.73	6,564	-0.33(-1.09%)
Oct 08, 2019	30.23	30.23	29.73	30.06	4,771	-0.08(-0.28%)
Oct 07, 2019	30.14	30.35	30.12	30.14	3,784	-0.32(-1.04%)
Oct 04, 2019	30.21	30.46	30.21	30.46	3,314	+0.29(+0.95%)
Oct 03, 2019	30.56	30.83	30.17	30.17	11,893	-0.49(-1.61%)
Oct 02, 2019	31.30	31.30	30.67	30.67	4,739	-0.55(-1.76%)

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.