Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	34.83	35.94	34.83	35.69	394,592	+0.78(+2.24%)
Dec 30, 2019	34.65	35.13	34.62	34.91	158,936	+0.22(+0.65%)
Dec 27, 2019	34.74	34.81	34.49	34.68	132,690	-0.08(-0.22%)
Dec 26, 2019	34.59	34.89	34.52	34.76	97,657	+0.36(+1.05%)
Dec 24, 2019	34.45	34.53	34.22	34.40	48,288	+0.08(+0.23%)
Dec 23, 2019	34.56	34.61	34.07	34.32	146,480	-0.07(-0.20%)
Dec 20, 2019	34.46	34.67	34.18	34.39	1,353,196	+0.05(+0.14%)
Dec 19, 2019	35.02	35.02	34.05	34.34	169,425	-0.59(-1.68%)
Dec 18, 2019	34.90	35.07	34.63	34.92	175,439	+0.20(+0.56%)
Dec 17, 2019	33.88	34.79	33.82	34.73	240,912	+1.04(+3.08%)
Dec 16, 2019	33.70	34.00	33.60	33.69	164,659	+0.27(+0.82%)
Dec 13, 2019	33.74	33.74	33.15	33.42	96,576	-0.27(-0.81%)
Dec 12, 2019	33.87	34.37	33.49	33.69	204,317	-0.17(-0.49%)
Dec 11, 2019	33.95	33.95	33.34	33.86	192,012	-0.18(-0.52%)
Dec 10, 2019	34.15	34.27	33.94	34.04	145,408	-0.16(-0.46%)
Dec 09, 2019	34.47	34.61	34.10	34.19	200,660	-0.30(-0.88%)
Dec 06, 2019	34.68	35.05	34.40	34.49	195,782	-0.06(-0.17%)
Dec 05, 2019	34.16	34.69	33.99	34.55	161,389	+0.36(+1.06%)
Dec 04, 2019	34.04	34.66	33.89	34.19	243,563	+0.50(+1.48%)
Dec 03, 2019	33.64	33.84	33.22	33.69	270,466	-0.32(-0.95%)
Dec 02, 2019	34.69	34.85	33.95	34.02	227,994	-0.70(-2.02%)
Nov 29, 2019	34.32	34.83	34.30	34.72	117,510	+0.20(+0.59%)
Nov 27, 2019	34.99	35.09	34.45	34.51	140,254	-0.36(-1.04%)
Nov 26, 2019	34.91	35.14	34.41	34.88	219,122	+0.06(+0.17%)
Nov 25, 2019	33.88	34.99	33.73	34.82	368,042	+0.94(+2.77%)
Nov 22, 2019	34.16	34.35	33.80	33.88	289,422	-0.12(-0.34%)
Nov 21, 2019	32.40	34.19	32.37	34.00	368,363	+1.96(+6.12%)
Nov 20, 2019	32.19	32.42	31.70	32.03	331,902	-0.37(-1.14%)
Nov 19, 2019	31.84	32.55	31.64	32.41	137,243	+0.81(+2.56%)
Nov 18, 2019	31.60	31.82	31.33	31.60	114,388	-0.15(-0.46%)
Nov 15, 2019	32.94	32.99	31.67	31.74	152,651	-0.92(-2.81%)
Nov 14, 2019	32.32	32.91	32.29	32.66	149,393	+0.08(+0.24%)
Nov 13, 2019	32.55	32.64	31.86	32.58	150,501	-0.03(-0.09%)
Nov 12, 2019	31.82	32.67	31.82	32.61	124,124	+0.92(+2.90%)
Nov 11, 2019	31.29	31.84	31.08	31.69	126,538	+0.16(+0.49%)
Nov 08, 2019	31.68	31.87	31.22	31.54	75,096	-0.26(-0.83%)
Nov 07, 2019	31.60	32.17	31.55	31.80	136,400	+0.55(+1.75%)
Nov 06, 2019	31.22	31.40	30.89	31.25	103,516	+0.02(+0.06%)
Nov 05, 2019	30.97	31.62	30.94	31.23	144,276	+0.23(+0.76%)
Nov 04, 2019	31.04	31.26	30.76	31.00	163,024	+0.00(+0.00%)
Nov 01, 2019	31.14	31.21	30.76	31.00	162,076	+0.10(+0.32%)
Oct 31, 2019	31.09	31.13	30.55	30.90	153,738	-0.36(-1.16%)
Oct 30, 2019	31.26	31.35	30.75	31.26	148,026	-0.10(-0.31%)
Oct 29, 2019	31.48	31.71	31.18	31.36	247,753	-0.39(-1.23%)
Oct 28, 2019	31.22	31.93	30.85	31.75	258,186	+0.51(+1.62%)
Oct 25, 2019	31.53	33.33	29.01	31.24	1,016,923	-3.48(-10.03%)
Oct 24, 2019	34.59	34.89	34.21	34.73	336,394	+0.16(+0.45%)
Oct 23, 2019	34.71	34.91	34.43	34.57	227,941	-0.15(-0.42%)
Oct 22, 2019	34.90	35.06	34.46	34.72	201,209	-0.16(-0.45%)
Oct 21, 2019	35.00	35.20	34.76	34.88	272,662	+0.23(+0.68%)
Oct 18, 2019	34.27	34.98	34.21	34.64	219,756	+0.22(+0.65%)
Oct 17, 2019	34.29	34.53	34.07	34.42	168,481	+0.45(+1.32%)
Oct 16, 2019	33.98	34.52	33.75	33.97	231,125	+0.18(+0.52%)
Oct 15, 2019	33.30	34.01	33.20	33.79	179,365	+0.61(+1.82%)
Oct 14, 2019	32.89	33.38	32.72	33.19	115,747	+0.27(+0.83%)
Oct 11, 2019	32.82	33.59	32.65	32.91	221,293	+0.55(+1.69%)
Oct 10, 2019	32.25	32.59	32.10	32.37	162,961	+0.26(+0.82%)
Oct 09, 2019	32.18	32.33	32.01	32.10	151,914	+0.26(+0.83%)
Oct 08, 2019	32.28	32.31	31.59	31.84	177,902	-0.65(-2.01%)
Oct 07, 2019	32.27	32.87	32.22	32.49	288,556	+0.19(+0.57%)
Oct 04, 2019	31.52	32.32	31.52	32.31	215,146	+0.79(+2.51%)
Oct 03, 2019	31.30	31.61	30.98	31.52	152,653	+0.20(+0.62%)
Oct 02, 2019	30.98	31.52	30.46	31.32	310,677	+0.04(+0.12%)

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.