Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.82	34.22	33.58	33.97	138,974	+0.12(+0.37%)
Dec 30, 2019	33.55	34.09	33.34	33.85	81,990	+0.50(+1.49%)
Dec 27, 2019	33.73	33.82	33.24	33.35	83,474	-0.28(-0.85%)
Dec 26, 2019	33.65	33.82	33.51	33.64	55,525	+0.07(+0.21%)
Dec 24, 2019	33.33	33.60	33.09	33.57	36,625	+0.30(+0.91%)
Dec 23, 2019	33.64	33.66	32.84	33.26	158,450	-0.10(-0.29%)
Dec 20, 2019	33.90	34.08	33.25	33.36	629,372	-0.46(-1.37%)
Dec 19, 2019	33.76	33.89	33.34	33.82	101,485	-0.01(-0.03%)
Dec 18, 2019	33.08	33.91	32.77	33.83	130,554	+0.85(+2.56%)
Dec 17, 2019	32.74	32.99	32.20	32.99	134,539	+0.43(+1.31%)
Dec 16, 2019	33.42	33.67	32.49	32.56	185,931	-0.55(-1.67%)
Dec 13, 2019	33.53	33.53	32.89	33.11	121,335	-0.43(-1.27%)
Dec 12, 2019	33.44	33.93	33.12	33.54	143,900	+0.12(+0.37%)
Dec 11, 2019	33.29	33.49	33.00	33.41	98,249	+0.16(+0.48%)
Dec 10, 2019	34.10	34.10	33.18	33.25	115,060	-0.89(-2.61%)
Dec 09, 2019	34.60	34.60	33.84	34.14	163,060	-0.62(-1.79%)
Dec 06, 2019	34.52	35.02	34.21	34.77	165,937	+0.49(+1.43%)
Dec 05, 2019	33.65	34.57	33.65	34.28	170,329	+0.80(+2.39%)
Dec 04, 2019	33.49	34.07	33.47	33.48	168,394	+0.10(+0.29%)
Dec 03, 2019	33.28	33.75	33.24	33.38	188,302	-0.30(-0.90%)
Dec 02, 2019	34.18	34.38	33.60	33.68	171,680	-0.45(-1.33%)
Nov 29, 2019	34.03	34.23	33.43	34.14	132,458	-0.17(-0.49%)
Nov 27, 2019	34.40	34.40	33.72	34.30	121,110	-0.12(-0.36%)
Nov 26, 2019	34.55	35.33	34.32	34.43	141,307	-0.38(-1.10%)
Nov 25, 2019	32.52	35.08	31.65	34.81	263,582	+1.98(+6.02%)
Nov 22, 2019	35.14	35.60	32.57	32.84	352,771	+1.34(+4.24%)
Nov 21, 2019	31.63	32.03	31.28	31.50	155,931	-0.11(-0.34%)
Nov 20, 2019	31.31	32.10	31.18	31.61	196,082	+0.17(+0.55%)
Nov 19, 2019	31.15	31.79	30.92	31.43	157,769	+0.49(+1.59%)
Nov 18, 2019	30.62	31.12	30.33	30.94	157,982	+0.23(+0.75%)
Nov 15, 2019	31.08	31.08	30.53	30.71	133,130	-0.22(-0.72%)
Nov 14, 2019	31.15	31.15	30.53	30.93	119,090	-0.03(-0.09%)
Nov 13, 2019	31.12	31.16	30.52	30.96	148,308	-0.42(-1.35%)
Nov 12, 2019	31.31	31.56	30.89	31.39	137,888	-0.03(-0.08%)
Nov 11, 2019	32.37	32.37	30.30	31.41	211,555	-2.36(-7.00%)
Nov 08, 2019	34.08	34.08	33.35	33.77	91,315	-0.44(-1.29%)
Nov 07, 2019	34.19	34.27	33.72	34.22	67,265	+0.48(+1.42%)
Nov 06, 2019	34.54	34.54	33.52	33.74	113,852	-0.93(-2.68%)
Nov 05, 2019	33.83	34.77	33.83	34.67	121,134	+0.92(+2.73%)
Nov 04, 2019	33.62	33.80	32.95	33.75	92,168	+0.35(+1.03%)
Nov 01, 2019	32.96	33.45	32.77	33.40	82,726	+0.68(+2.08%)
Oct 31, 2019	33.31	33.31	32.34	32.72	135,914	-0.54(-1.61%)
Oct 30, 2019	33.48	33.48	32.70	33.26	92,766	-0.20(-0.60%)
Oct 29, 2019	33.71	33.82	33.21	33.46	92,146	-0.35(-1.02%)
Oct 28, 2019	33.58	33.93	33.45	33.80	106,912	+0.37(+1.11%)
Oct 25, 2019	32.54	33.46	32.30	33.43	74,363	+0.89(+2.75%)
Oct 24, 2019	32.96	33.04	32.32	32.54	106,023	-0.32(-0.97%)
Oct 23, 2019	32.66	32.85	32.39	32.85	62,702	+0.12(+0.38%)
Oct 22, 2019	32.42	32.83	32.13	32.73	109,523	+0.29(+0.90%)
Oct 21, 2019	31.60	32.54	31.60	32.44	153,137	+1.23(+3.94%)
Oct 18, 2019	30.92	31.39	30.66	31.21	142,963	-0.29(-0.93%)
Oct 17, 2019	31.36	31.70	31.29	31.50	159,152	+0.34(+1.08%)
Oct 16, 2019	31.60	32.02	31.09	31.16	81,470	-0.28(-0.90%)
Oct 15, 2019	30.77	31.46	30.51	31.45	102,162	+0.81(+2.63%)
Oct 14, 2019	30.44	31.04	30.44	30.64	82,364	+0.04(+0.12%)
Oct 11, 2019	30.24	31.14	30.17	30.61	100,808	+0.95(+3.19%)
Oct 10, 2019	29.53	30.26	29.53	29.66	113,651	+0.15(+0.51%)
Oct 09, 2019	29.24	29.64	28.83	29.51	70,507	+0.54(+1.86%)
Oct 08, 2019	29.24	29.30	28.80	28.97	68,676	-0.58(-1.95%)
Oct 07, 2019	29.62	30.00	29.30	29.54	86,287	-0.09(-0.30%)
Oct 04, 2019	29.46	29.77	28.72	29.63	82,500	+0.28(+0.95%)
Oct 03, 2019	29.92	30.03	28.87	29.35	101,584	-0.69(-2.28%)
Oct 02, 2019	30.23	30.56	29.70	30.04	167,837	-0.52(-1.71%)

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.