Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	35.03	35.20	34.97	35.19	773,030	+0.08(+0.24%)
Dec 30, 2019	35.32	35.33	35.02	35.10	3,122,523	-0.17(-0.47%)
Dec 27, 2019	35.39	35.40	35.23	35.27	2,188,497	-0.03(-0.08%)
Dec 26, 2019	35.18	35.30	35.16	35.30	396,749	+0.20(+0.58%)
Dec 24, 2019	35.14	35.14	35.07	35.09	263,875	-0.02(-0.05%)
Dec 23, 2019	35.17	35.23	35.09	35.11	470,903	+0.04(+0.11%)
Dec 20, 2019	35.03	35.11	35.00	35.07	471,535	+0.18(+0.53%)
Dec 19, 2019	34.78	34.90	34.77	34.89	916,202	+0.17(+0.48%)
Dec 18, 2019	34.76	34.80	34.72	34.72	302,702	-0.01(-0.03%)
Dec 17, 2019	34.77	34.80	34.71	34.73	399,162	+0.02(+0.05%)
Dec 16, 2019	34.67	34.79	34.67	34.71	442,768	+0.26(+0.75%)
Dec 13, 2019	34.42	34.60	34.34	34.46	335,737	+0.02(+0.05%)
Dec 12, 2019	34.18	34.55	34.15	34.44	487,269	+0.25(+0.73%)
Dec 11, 2019	34.14	34.21	34.09	34.19	999,461	+0.10(+0.30%)
Dec 10, 2019	34.15	34.19	34.04	34.09	791,401	-0.03(-0.08%)
Dec 09, 2019	34.21	34.26	34.11	34.11	378,196	-0.12(-0.35%)
Dec 06, 2019	34.18	34.29	34.17	34.23	606,228	+0.30(+0.87%)
Dec 05, 2019	33.97	33.97	33.79	33.94	467,661	+0.06(+0.16%)
Dec 04, 2019	33.84	33.96	33.79	33.88	326,894	+0.19(+0.55%)
Dec 03, 2019	33.58	33.70	33.43	33.70	723,816	-0.20(-0.60%)
Dec 02, 2019	34.26	34.28	33.86	33.90	1,466,391	-0.31(-0.89%)
Nov 29, 2019	34.29	34.32	34.20	34.21	335,089	-0.13(-0.38%)
Nov 27, 2019	34.28	34.35	34.23	34.34	305,382	+0.14(+0.41%)
Nov 26, 2019	34.15	34.22	34.09	34.20	2,204,056	+0.07(+0.22%)
Nov 25, 2019	33.96	34.13	33.96	34.12	320,199	+0.28(+0.82%)
Nov 22, 2019	33.84	33.85	33.72	33.84	555,241	+0.07(+0.22%)
Nov 21, 2019	33.84	33.84	33.69	33.77	479,560	-0.05(-0.14%)
Nov 20, 2019	33.87	33.93	33.64	33.82	556,766	-0.11(-0.33%)
Nov 19, 2019	34.00	34.00	33.84	33.93	297,197	+0.02(+0.05%)
Nov 18, 2019	33.85	33.95	33.81	33.91	375,007	+0.02(+0.05%)
Nov 15, 2019	33.78	33.89	33.71	33.89	559,994	+0.27(+0.80%)
Nov 14, 2019	33.56	33.64	33.49	33.62	454,561	+0.03(+0.08%)
Nov 13, 2019	33.47	33.63	33.42	33.59	573,675	+0.05(+0.14%)
Nov 12, 2019	33.53	33.67	33.50	33.55	2,294,421	+0.06(+0.17%)
Nov 11, 2019	33.41	33.52	33.37	33.49	278,927	-0.06(-0.17%)
Nov 08, 2019	33.45	33.55	33.34	33.55	419,779	+0.08(+0.25%)
Nov 07, 2019	33.52	33.59	33.40	33.46	836,765	+0.12(+0.36%)
Nov 06, 2019	33.35	33.37	33.24	33.34	507,582	+0.01(+0.03%)
Nov 05, 2019	33.44	33.44	33.30	33.34	812,070	-0.05(-0.14%)
Nov 04, 2019	33.47	33.48	33.35	33.38	1,181,509	+0.09(+0.28%)
Nov 01, 2019	33.14	33.29	33.13	33.29	846,149	+0.33(+1.01%)
Oct 31, 2019	33.08	33.08	32.81	32.96	1,236,868	-0.11(-0.34%)
Oct 30, 2019	33.00	33.09	32.84	33.07	830,005	+0.11(+0.34%)
Oct 29, 2019	32.96	33.08	32.93	32.96	351,976	-0.03(-0.08%)
Oct 28, 2019	32.94	33.03	32.92	32.98	765,054	+0.19(+0.56%)
Oct 25, 2019	32.59	32.85	32.56	32.80	767,183	+0.13(+0.40%)
Oct 24, 2019	32.69	32.69	32.55	32.67	681,040	+0.09(+0.28%)
Oct 23, 2019	32.47	32.58	32.46	32.58	425,293	+0.08(+0.26%)
Oct 22, 2019	32.69	32.71	32.47	32.49	619,397	-0.11(-0.34%)
Oct 21, 2019	32.53	32.60	32.47	32.60	609,447	+0.22(+0.69%)
Oct 18, 2019	32.48	32.52	32.25	32.38	445,705	-0.12(-0.37%)
Oct 17, 2019	32.53	32.62	32.44	32.50	2,101,467	+0.08(+0.26%)
Oct 16, 2019	32.45	32.49	32.36	32.42	389,308	-0.06(-0.20%)
Oct 15, 2019	32.32	32.58	32.30	32.48	583,117	+0.30(+0.92%)
Oct 14, 2019	32.16	32.25	32.15	32.19	500,102	-0.03(-0.09%)
Oct 11, 2019	32.22	32.47	32.20	32.22	852,414	+0.33(+1.05%)
Oct 10, 2019	31.66	31.97	31.63	31.88	748,437	+0.21(+0.67%)
Oct 09, 2019	31.63	31.77	31.54	31.67	1,026,021	+0.30(+0.94%)
Oct 08, 2019	31.67	31.72	31.37	31.37	1,121,254	-0.48(-1.51%)
Oct 07, 2019	31.93	32.09	31.84	31.85	2,856,869	-0.15(-0.46%)
Oct 04, 2019	31.66	32.02	31.66	32.00	627,833	+0.44(+1.41%)
Oct 03, 2019	31.26	31.57	30.97	31.56	1,530,836	+0.26(+0.83%)
Oct 02, 2019	31.69	31.69	31.16	31.30	1,286,863	-0.55(-1.72%)

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.