Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	34.17	34.19	34.09	34.19	125,376	+0.01(+0.02%)
Dec 30, 2019	34.22	34.27	34.08	34.18	186,369	-0.05(-0.16%)
Dec 27, 2019	34.34	34.34	34.21	34.24	103,751	+0.01(+0.02%)
Dec 26, 2019	34.27	34.27	34.19	34.23	135,555	+0.04(+0.11%)
Dec 24, 2019	34.13	34.23	34.13	34.19	83,412	+0.06(+0.18%)
Dec 23, 2019	34.07	34.16	34.03	34.13	105,826	+0.06(+0.18%)
Dec 20, 2019	34.05	34.13	34.03	34.07	268,903	-0.01(-0.03%)
Dec 19, 2019	34.01	34.11	33.94	34.08	222,673	+0.05(+0.14%)
Dec 18, 2019	34.05	34.05	33.98	34.03	263,957	+0.05(+0.16%)
Dec 17, 2019	33.89	33.98	33.61	33.98	649,822	+0.09(+0.25%)
Dec 16, 2019	33.85	33.90	33.81	33.89	206,821	+0.08(+0.23%)
Dec 13, 2019	33.66	33.84	33.66	33.81	98,765	+0.16(+0.48%)
Dec 12, 2019	33.62	33.73	33.51	33.65	122,260	+0.05(+0.14%)
Dec 11, 2019	33.51	33.61	33.50	33.61	181,673	+0.14(+0.42%)
Dec 10, 2019	33.44	33.52	33.40	33.47	213,924	+0.04(+0.12%)
Dec 09, 2019	33.40	33.53	33.40	33.43	121,712	-0.02(-0.07%)
Dec 06, 2019	33.37	33.48	33.37	33.45	144,458	+0.08(+0.23%)
Dec 05, 2019	33.47	33.47	33.34	33.37	109,344	-0.03(-0.09%)
Dec 04, 2019	33.40	33.48	33.39	33.40	185,781	+0.01(+0.02%)
Dec 03, 2019	33.39	33.41	33.31	33.40	141,015	+0.05(+0.14%)
Dec 02, 2019	33.57	33.57	33.31	33.35	178,274	-0.16(-0.48%)
Nov 29, 2019	33.61	33.61	33.46	33.51	81,608	-0.09(-0.27%)
Nov 27, 2019	33.67	33.71	33.59	33.61	652,610	-0.06(-0.18%)
Nov 26, 2019	33.68	33.73	33.63	33.67	87,494	+0.01(+0.02%)
Nov 25, 2019	33.67	33.70	33.63	33.66	128,302	+0.00(+0.00%)
Nov 22, 2019	33.68	33.74	33.61	33.66	546,181	+0.01(+0.02%)
Nov 21, 2019	33.63	33.70	33.61	33.65	80,460	-0.04(-0.11%)
Nov 20, 2019	33.65	33.72	33.64	33.69	84,448	-0.02(-0.05%)
Nov 19, 2019	33.77	33.80	33.64	33.71	657,363	+0.02(+0.05%)
Nov 18, 2019	33.70	33.77	33.67	33.69	137,010	-0.03(-0.09%)
Nov 15, 2019	33.81	33.81	33.71	33.72	70,563	+0.04(+0.11%)
Nov 14, 2019	33.67	33.76	33.67	33.68	79,365	+0.01(+0.02%)
Nov 13, 2019	33.62	33.67	33.61	33.67	128,805	+0.12(+0.37%)
Nov 12, 2019	33.48	33.57	33.43	33.55	129,417	+0.12(+0.37%)
Nov 11, 2019	33.51	33.54	33.41	33.43	132,970	-0.09(-0.28%)
Nov 08, 2019	33.44	33.58	33.42	33.52	419,349	+0.08(+0.25%)
Nov 07, 2019	33.67	33.71	33.42	33.44	177,143	-0.24(-0.71%)
Nov 06, 2019	33.69	33.78	33.64	33.67	113,318	+0.01(+0.02%)
Nov 05, 2019	33.75	33.78	33.64	33.67	332,496	-0.12(-0.36%)
Nov 04, 2019	33.83	33.85	33.75	33.79	144,791	+0.00(+0.00%)
Nov 01, 2019	33.86	33.96	33.73	33.79	127,871	-0.06(-0.18%)
Oct 31, 2019	33.82	33.91	33.82	33.85	136,158	-0.01(-0.02%)
Oct 30, 2019	33.81	33.87	33.77	33.86	123,039	+0.03(+0.09%)
Oct 29, 2019	33.96	33.97	33.82	33.83	317,211	-0.14(-0.41%)
Oct 28, 2019	34.00	34.02	33.94	33.97	169,326	-0.03(-0.09%)
Oct 25, 2019	34.01	34.03	33.96	34.00	810,946	-0.02(-0.04%)
Oct 24, 2019	33.97	34.03	33.95	34.01	136,689	+0.01(+0.02%)
Oct 23, 2019	33.93	34.01	33.93	34.00	146,818	+0.05(+0.16%)
Oct 22, 2019	33.87	33.95	33.87	33.95	187,834	+0.05(+0.14%)
Oct 21, 2019	33.87	33.95	33.87	33.91	150,468	+0.00(+0.00%)
Oct 18, 2019	33.91	34.00	33.89	33.91	138,441	-0.06(-0.18%)
Oct 17, 2019	34.03	34.03	33.91	33.97	207,923	-0.05(-0.14%)
Oct 16, 2019	33.90	34.01	33.87	34.01	138,196	+0.08(+0.23%)
Oct 15, 2019	33.95	33.98	33.87	33.94	155,513	-0.01(-0.02%)
Oct 14, 2019	33.81	33.97	33.80	33.94	169,369	+0.16(+0.48%)
Oct 11, 2019	33.79	33.84	33.70	33.78	123,697	+0.02(+0.05%)
Oct 10, 2019	33.74	33.77	33.70	33.77	274,791	+0.03(+0.09%)
Oct 09, 2019	33.72	33.75	33.67	33.74	144,536	+0.02(+0.07%)
Oct 08, 2019	33.70	33.77	33.60	33.71	329,171	-0.01(-0.02%)
Oct 07, 2019	33.72	33.75	33.68	33.72	155,019	+0.00(+0.00%)
Oct 04, 2019	33.72	33.78	33.68	33.72	161,536	+0.01(+0.02%)
Oct 03, 2019	33.65	33.72	33.61	33.71	133,827	-0.01(-0.02%)
Oct 02, 2019	33.71	33.75	33.57	33.72	220,238	+0.01(+0.02%)

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.