Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.41	33.57	33.33	33.57	819,400	+0.16(+0.48%)
Dec 30, 2019	33.69	33.71	33.41	33.41	1,962,058	-0.20(-0.60%)
Dec 27, 2019	33.67	33.68	33.59	33.61	416,100	+0.12(+0.36%)
Dec 26, 2019	33.34	33.51	33.34	33.49	406,860	+0.15(+0.45%)
Dec 24, 2019	33.41	33.41	33.29	33.34	259,500	+0.02(+0.06%)
Dec 23, 2019	33.35	33.35	33.24	33.32	900,067	+0.02(+0.06%)
Dec 20, 2019	33.43	33.43	33.29	33.30	854,200	+0.02(+0.06%)
Dec 19, 2019	33.24	33.29	33.18	33.28	667,970	+0.09(+0.29%)
Dec 18, 2019	33.22	33.23	33.13	33.19	547,787	-0.00(-0.02%)
Dec 17, 2019	33.28	33.28	33.19	33.19	1,076,997	-0.16(-0.48%)
Dec 16, 2019	33.35	33.39	33.28	33.35	758,302	+0.07(+0.21%)
Dec 13, 2019	33.22	33.47	33.18	33.28	830,700	+0.43(+1.31%)
Dec 12, 2019	32.62	32.86	32.59	32.85	910,066	+0.24(+0.74%)
Dec 11, 2019	32.46	32.62	32.43	32.61	469,142	+0.23(+0.71%)
Dec 10, 2019	32.37	32.44	32.28	32.38	1,151,423	-0.01(-0.03%)
Dec 09, 2019	32.52	32.52	32.39	32.39	644,099	-0.16(-0.51%)
Dec 06, 2019	32.56	32.57	32.49	32.55	601,600	+0.20(+0.63%)
Dec 05, 2019	32.39	32.41	32.27	32.35	622,869	-0.01(-0.03%)
Dec 04, 2019	32.22	32.36	32.22	32.36	580,116	+0.36(+1.12%)
Dec 03, 2019	31.91	32.03	31.74	32.00	807,830	-0.21(-0.65%)
Dec 02, 2019	32.37	32.37	32.11	32.21	933,954	-0.17(-0.53%)
Nov 29, 2019	32.47	32.47	32.38	32.38	269,900	-0.24(-0.74%)
Nov 27, 2019	32.55	32.66	32.51	32.62	390,700	+0.19(+0.59%)
Nov 26, 2019	32.44	32.45	32.38	32.43	482,383	-0.02(-0.06%)
Nov 25, 2019	32.35	32.47	32.31	32.45	479,426	+0.17(+0.53%)
Nov 22, 2019	32.33	32.36	32.23	32.28	458,500	+0.02(+0.06%)
Nov 21, 2019	32.33	32.33	32.16	32.26	669,886	+0.02(+0.06%)
Nov 20, 2019	32.25	32.32	32.17	32.24	1,631,683	-0.22(-0.68%)
Nov 19, 2019	32.66	32.68	32.43	32.46	707,401	-0.03(-0.09%)
Nov 18, 2019	32.50	32.54	32.39	32.49	648,381	-0.01(-0.03%)
Nov 15, 2019	32.41	32.51	32.34	32.50	493,200	+0.18(+0.56%)
Nov 14, 2019	32.28	32.33	32.21	32.32	872,596	-0.03(-0.09%)
Nov 13, 2019	32.28	32.38	32.23	32.35	905,985	-0.22(-0.68%)
Nov 12, 2019	32.57	32.64	32.52	32.57	854,568	+0.04(+0.12%)
Nov 11, 2019	32.38	32.55	32.38	32.53	373,418	+0.10(+0.31%)
Nov 08, 2019	32.35	32.43	32.28	32.43	391,500	+0.00(+0.00%)
Nov 07, 2019	32.49	32.53	32.41	32.43	873,007	+0.19(+0.59%)
Nov 06, 2019	32.27	32.33	32.19	32.24	673,255	+0.05(+0.16%)
Nov 05, 2019	32.22	32.24	32.14	32.19	561,752	+0.03(+0.11%)
Nov 04, 2019	32.25	32.27	32.13	32.16	576,622	+0.05(+0.14%)
Nov 01, 2019	32.00	32.11	31.95	32.11	1,169,300	+0.22(+0.69%)
Oct 31, 2019	31.93	31.94	31.77	31.89	334,751	-0.17(-0.53%)
Oct 30, 2019	31.90	32.08	31.75	32.06	654,668	+0.07(+0.22%)
Oct 29, 2019	31.87	32.03	31.86	31.99	673,071	-0.10(-0.31%)
Oct 28, 2019	32.02	32.12	32.00	32.09	393,566	+0.09(+0.28%)
Oct 25, 2019	31.96	32.02	31.86	32.00	376,000	-0.05(-0.17%)
Oct 24, 2019	32.19	32.21	32.00	32.05	458,173	-0.01(-0.02%)
Oct 23, 2019	31.92	32.07	31.86	32.06	661,659	+0.16(+0.50%)
Oct 22, 2019	31.99	32.12	31.88	31.90	634,396	-0.06(-0.19%)
Oct 21, 2019	32.00	32.03	31.93	31.96	483,566	+0.23(+0.72%)
Oct 18, 2019	31.65	31.75	31.58	31.73	769,500	+0.10(+0.32%)
Oct 17, 2019	31.66	31.71	31.54	31.63	702,708	+0.16(+0.51%)
Oct 16, 2019	31.34	31.51	31.34	31.47	690,039	+0.11(+0.35%)
Oct 15, 2019	31.05	31.45	31.01	31.36	623,609	+0.46(+1.49%)
Oct 14, 2019	30.88	30.95	30.82	30.90	387,050	-0.11(-0.34%)
Oct 11, 2019	30.97	31.15	30.95	31.00	908,400	+0.71(+2.36%)
Oct 10, 2019	30.04	30.31	30.04	30.29	1,022,134	+0.35(+1.17%)
Oct 09, 2019	29.92	30.01	29.86	29.94	874,252	+0.15(+0.50%)
Oct 08, 2019	29.87	29.94	29.77	29.79	829,785	-0.36(-1.19%)
Oct 07, 2019	30.11	30.26	30.11	30.15	389,218	+0.01(+0.03%)
Oct 04, 2019	29.93	30.14	29.91	30.14	661,400	+0.20(+0.65%)
Oct 03, 2019	29.82	29.95	29.65	29.95	992,789	+0.11(+0.37%)
Oct 02, 2019	30.09	30.11	29.73	29.84	1,027,417	-0.68(-2.24%)

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.