Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	34.30	34.30	34.19	34.24	3,848	+0.03(+0.08%)
Dec 30, 2019	34.28	34.28	34.18	34.21	4,142	+0.03(+0.09%)
Dec 27, 2019	34.23	34.24	34.17	34.18	4,301	+0.14(+0.41%)
Dec 26, 2019	33.94	34.08	33.94	34.04	1,829	+0.23(+0.68%)
Dec 24, 2019	33.84	33.88	33.78	33.81	4,188	+0.03(+0.10%)
Dec 23, 2019	33.73	33.82	33.72	33.78	27,693	+0.04(+0.13%)
Dec 20, 2019	33.79	33.80	33.73	33.73	15,960	+0.01(+0.04%)
Dec 19, 2019	33.57	33.72	33.57	33.72	14,306	+0.20(+0.61%)
Dec 18, 2019	33.47	33.54	33.45	33.52	15,252	-0.03(-0.08%)
Dec 17, 2019	33.62	33.64	33.53	33.54	8,422	-0.19(-0.58%)
Dec 16, 2019	33.69	33.78	33.69	33.74	7,667	+0.21(+0.63%)
Dec 13, 2019	33.59	33.59	33.46	33.53	8,491	+0.02(+0.05%)
Dec 12, 2019	33.49	33.53	33.43	33.51	26,058	-0.07(-0.21%)
Dec 11, 2019	33.53	33.58	33.44	33.58	4,862	-0.06(-0.19%)
Dec 10, 2019	33.80	33.80	33.62	33.65	11,027	+0.03(+0.10%)
Dec 09, 2019	33.71	33.71	33.61	33.61	4,842	-0.19(-0.55%)
Dec 06, 2019	33.71	33.80	33.70	33.80	12,501	+0.29(+0.87%)
Dec 05, 2019	33.44	33.51	33.41	33.51	14,086	+0.07(+0.20%)
Dec 04, 2019	33.44	33.47	33.41	33.44	27,288	+0.13(+0.40%)
Dec 03, 2019	33.25	33.33	33.09	33.31	118,415	-0.06(-0.19%)
Dec 02, 2019	33.39	33.39	33.31	33.37	24,271	-0.18(-0.54%)
Nov 29, 2019	33.58	33.58	33.52	33.55	1,651	-0.15(-0.43%)
Nov 27, 2019	33.66	33.74	33.63	33.69	4,481	+0.06(+0.17%)
Nov 26, 2019	33.61	33.64	33.56	33.64	7,066	+0.20(+0.60%)
Nov 25, 2019	33.38	33.45	33.38	33.43	1,415	+0.20(+0.61%)
Nov 22, 2019	33.31	33.31	33.18	33.23	2,240	-0.08(-0.25%)
Nov 21, 2019	33.35	33.42	33.31	33.31	8,918	-0.14(-0.43%)
Nov 20, 2019	33.51	33.51	33.38	33.46	2,550	-0.13(-0.38%)
Nov 19, 2019	33.59	33.59	33.50	33.59	6,710	+0.18(+0.53%)
Nov 18, 2019	33.42	33.42	33.33	33.41	2,826	+0.27(+0.82%)
Nov 15, 2019	33.05	33.14	33.05	33.14	2,358	+0.24(+0.72%)
Nov 14, 2019	32.83	32.90	32.83	32.90	3,318	+0.11(+0.34%)
Nov 13, 2019	32.71	32.79	32.71	32.79	1,828	-0.16(-0.48%)
Nov 12, 2019	33.01	33.02	32.93	32.95	6,763	-0.20(-0.61%)
Nov 11, 2019	33.15	33.15	33.14	33.15	2,047	-0.17(-0.51%)
Nov 08, 2019	33.37	33.37	33.28	33.32	7,783	-0.38(-1.13%)
Nov 07, 2019	33.86	33.86	33.70	33.70	8,294	-0.00(-0.01%)
Nov 06, 2019	33.65	33.73	33.65	33.70	4,632	-0.02(-0.07%)
Nov 05, 2019	33.83	33.84	33.70	33.73	29,992	-0.27(-0.81%)
Nov 04, 2019	34.01	34.10	33.98	34.00	63,086	+0.03(+0.08%)
Nov 01, 2019	34.03	34.07	33.97	33.98	18,398	+0.21(+0.62%)
Oct 31, 2019	33.72	33.76	33.69	33.76	3,948	+0.12(+0.34%)
Oct 30, 2019	33.54	33.65	33.51	33.65	2,858	+0.13(+0.39%)
Oct 29, 2019	33.53	33.59	33.50	33.52	5,488	-0.04(-0.13%)
Oct 28, 2019	33.49	33.56	33.48	33.56	2,762	+0.05(+0.14%)
Oct 25, 2019	33.47	33.54	33.47	33.51	19,341	-0.02(-0.06%)
Oct 24, 2019	33.61	33.61	33.53	33.53	3,673	-0.19(-0.57%)
Oct 23, 2019	33.66	33.73	33.66	33.73	1,274	+0.07(+0.22%)
Oct 22, 2019	33.72	33.78	33.65	33.65	2,543	-0.05(-0.14%)
Oct 21, 2019	33.71	33.73	33.66	33.70	2,002	+0.12(+0.37%)
Oct 18, 2019	33.56	33.58	33.45	33.58	24,294	-0.02(-0.06%)
Oct 17, 2019	33.62	33.63	33.57	33.60	2,357	+0.10(+0.31%)
Oct 16, 2019	33.38	33.49	33.38	33.49	6,592	+0.18(+0.53%)
Oct 15, 2019	33.29	33.32	33.27	33.31	3,121	+0.31(+0.94%)
Oct 14, 2019	33.00	33.00	32.94	33.00	3,534	-0.09(-0.27%)
Oct 11, 2019	32.96	33.15	32.94	33.09	3,656	+0.40(+1.24%)
Oct 10, 2019	32.67	32.71	32.62	32.69	2,625	-0.06(-0.18%)
Oct 09, 2019	32.80	32.84	32.70	32.75	2,642	+0.19(+0.57%)
Oct 08, 2019	32.70	32.70	32.56	32.56	2,650	-0.20(-0.60%)
Oct 07, 2019	32.85	32.87	32.72	32.76	4,779	-0.03(-0.08%)
Oct 04, 2019	32.68	32.84	32.62	32.78	7,547	+0.22(+0.68%)
Oct 03, 2019	32.46	32.60	32.46	32.56	90,104	+0.25(+0.79%)
Oct 02, 2019	32.27	32.36	32.27	32.31	211,246	-0.12(-0.37%)

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.