Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	32.02	32.37	31.96	32.37	1,257,620	+0.32(+1.00%)
Dec 30, 2019	31.93	32.05	31.73	32.04	1,513,330	+0.13(+0.41%)
Dec 27, 2019	32.00	32.03	31.71	31.91	1,528,756	+0.04(+0.13%)
Dec 26, 2019	31.87	32.07	31.74	31.87	1,040,073	+0.13(+0.41%)
Dec 24, 2019	31.72	31.90	31.60	31.74	735,280	+0.10(+0.33%)
Dec 23, 2019	32.13	32.21	31.56	31.64	1,719,374	-0.33(-1.02%)
Dec 20, 2019	31.93	32.16	31.84	31.97	2,179,706	+0.07(+0.22%)
Dec 19, 2019	32.01	32.18	31.78	31.90	2,065,826	-0.08(-0.24%)
Dec 18, 2019	31.85	32.18	31.82	31.97	2,629,206	+0.11(+0.35%)
Dec 17, 2019	32.46	32.52	31.78	31.86	3,063,113	-0.35(-1.10%)
Dec 16, 2019	32.15	32.34	31.55	32.21	3,761,159	+0.10(+0.32%)
Dec 13, 2019	32.23	32.41	31.63	32.11	3,810,914	-0.09(-0.27%)
Dec 12, 2019	33.14	33.23	32.13	32.20	3,248,791	-1.00(-3.01%)
Dec 11, 2019	33.83	33.91	33.07	33.20	2,873,856	-0.74(-2.18%)
Dec 10, 2019	34.10	34.25	33.83	33.94	2,328,747	-0.08(-0.23%)
Dec 09, 2019	34.16	34.17	33.82	34.01	3,056,933	+0.09(+0.25%)
Dec 06, 2019	34.44	34.52	33.92	33.93	3,210,028	-0.53(-1.52%)
Dec 05, 2019	34.40	34.53	34.19	34.45	1,796,010	-0.07(-0.20%)
Dec 04, 2019	34.38	34.74	34.32	34.52	1,474,866	+0.09(+0.28%)
Dec 03, 2019	34.41	34.73	34.26	34.43	1,914,167	-0.03(-0.10%)
Dec 02, 2019	34.90	35.02	34.44	34.46	1,691,498	-0.59(-1.67%)
Nov 29, 2019	35.14	35.26	34.97	35.05	835,873	-0.04(-0.12%)
Nov 27, 2019	34.96	35.17	34.78	35.09	1,685,686	-0.03(-0.10%)
Nov 26, 2019	34.71	35.15	34.56	35.12	3,305,443	+0.48(+1.39%)
Nov 25, 2019	34.67	34.90	34.56	34.64	1,167,300	+0.08(+0.22%)
Nov 22, 2019	34.65	34.75	34.25	34.56	1,651,071	-0.09(-0.25%)
Nov 21, 2019	34.77	34.85	34.60	34.65	2,556,209	-0.15(-0.45%)
Nov 20, 2019	34.54	34.81	34.39	34.81	4,200,775	+0.34(+0.97%)
Nov 19, 2019	34.53	34.69	34.39	34.47	1,731,019	-0.11(-0.32%)
Nov 18, 2019	34.79	35.04	34.56	34.58	1,516,146	-0.19(-0.54%)
Nov 15, 2019	34.41	34.80	34.24	34.77	1,820,661	+0.36(+1.05%)
Nov 14, 2019	34.40	34.53	34.19	34.41	1,313,385	+0.11(+0.33%)
Nov 13, 2019	33.56	34.42	33.56	34.30	2,032,120	+0.76(+2.26%)
Nov 12, 2019	33.79	34.02	33.51	33.54	1,843,244	-0.25(-0.74%)
Nov 11, 2019	33.45	33.89	33.40	33.79	1,615,434	+0.37(+1.11%)
Nov 08, 2019	33.62	33.87	33.38	33.42	1,934,264	-0.31(-0.92%)
Nov 07, 2019	33.46	33.86	33.43	33.73	2,871,677	+0.16(+0.46%)
Nov 06, 2019	33.79	33.92	33.44	33.57	3,213,993	+0.07(+0.21%)
Nov 05, 2019	34.25	34.27	33.12	33.51	2,997,210	-0.99(-2.87%)
Nov 04, 2019	34.60	34.81	34.38	34.50	2,369,244	-0.28(-0.79%)
Nov 01, 2019	34.97	35.10	34.52	34.77	1,875,604	-0.09(-0.27%)
Oct 31, 2019	34.40	35.03	34.22	34.87	2,970,812	+0.49(+1.43%)
Oct 30, 2019	33.88	34.38	33.67	34.38	2,209,415	+0.55(+1.63%)
Oct 29, 2019	33.67	34.15	33.62	33.82	2,655,974	+0.16(+0.49%)
Oct 28, 2019	33.45	33.68	33.27	33.66	2,704,293	+0.18(+0.54%)
Oct 25, 2019	33.50	33.52	33.26	33.48	2,782,334	-0.04(-0.13%)
Oct 24, 2019	33.49	33.63	33.24	33.52	1,386,065	+0.06(+0.18%)
Oct 23, 2019	33.20	33.47	33.07	33.46	1,769,814	+0.38(+1.14%)
Oct 22, 2019	33.28	33.38	32.93	33.08	1,707,751	-0.13(-0.39%)
Oct 21, 2019	32.52	33.24	32.52	33.21	1,726,616	+0.59(+1.79%)
Oct 18, 2019	32.44	32.65	32.27	32.63	1,389,831	+0.22(+0.69%)
Oct 17, 2019	32.30	32.52	32.29	32.40	1,257,512	+0.06(+0.19%)
Oct 16, 2019	32.40	32.59	31.98	32.34	1,512,535	-0.05(-0.16%)
Oct 15, 2019	32.37	32.46	32.18	32.40	1,053,582	+0.03(+0.08%)
Oct 14, 2019	32.49	32.53	32.21	32.37	943,612	-0.04(-0.13%)
Oct 11, 2019	32.56	32.63	32.24	32.41	1,312,586	-0.13(-0.40%)
Oct 10, 2019	32.63	32.81	32.51	32.54	2,669,798	-0.17(-0.53%)
Oct 09, 2019	32.67	32.85	32.55	32.71	1,435,133	+0.20(+0.61%)
Oct 08, 2019	32.72	32.77	32.29	32.52	1,150,104	-0.08(-0.24%)
Oct 07, 2019	32.59	32.76	32.50	32.59	1,208,987	-0.16(-0.50%)
Oct 04, 2019	32.56	32.77	32.40	32.76	989,666	+0.28(+0.85%)
Oct 03, 2019	32.09	32.82	32.09	32.48	1,446,591	+0.39(+1.21%)
Oct 02, 2019	32.50	32.54	31.81	32.09	1,979,420	-0.28(-0.88%)

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.