Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	34.07	34.29	34.07	34.24	29,500	+0.10(+0.29%)
Dec 30, 2019	34.31	34.71	33.94	34.14	46,436	-0.44(-1.27%)
Dec 27, 2019	34.51	35.33	34.22	34.58	21,300	-0.34(-0.97%)
Dec 26, 2019	35.97	35.97	34.20	34.92	12,091	+0.12(+0.34%)
Dec 24, 2019	34.67	35.36	34.47	34.80	18,900	+0.30(+0.87%)
Dec 23, 2019	33.99	35.12	33.99	34.50	29,125	+0.50(+1.47%)
Dec 20, 2019	34.15	34.61	34.00	34.00	39,800	-0.50(-1.45%)
Dec 19, 2019	34.00	34.54	34.00	34.50	34,215	-0.94(-2.65%)
Dec 18, 2019	35.62	35.97	35.27	35.44	26,503	+0.11(+0.31%)
Dec 17, 2019	36.05	36.05	35.00	35.33	69,948	-2.22(-5.91%)
Dec 16, 2019	37.04	37.76	37.00	37.55	22,551	-0.47(-1.24%)
Dec 13, 2019	36.99	38.02	36.99	38.02	16,800	-0.13(-0.34%)
Dec 12, 2019	38.00	38.47	37.80	38.15	23,969	+1.13(+3.05%)
Dec 11, 2019	36.88	37.24	36.73	37.02	28,390	+0.03(+0.08%)
Dec 10, 2019	36.84	37.47	36.84	36.99	50,343	-0.22(-0.58%)
Dec 09, 2019	37.29	37.50	36.94	37.21	26,434	+0.09(+0.25%)
Dec 06, 2019	36.57	37.26	36.57	37.11	24,800	-0.26(-0.69%)
Dec 05, 2019	37.07	37.93	37.07	37.37	11,531	+0.11(+0.30%)
Dec 04, 2019	37.00	37.92	36.70	37.26	51,819	+1.07(+2.96%)
Dec 03, 2019	36.09	36.86	35.86	36.19	27,121	-0.23(-0.65%)
Dec 02, 2019	37.78	37.78	35.98	36.42	12,981	+0.12(+0.34%)
Nov 29, 2019	36.45	36.45	36.04	36.30	13,200	-0.28(-0.77%)
Nov 27, 2019	36.24	36.83	35.94	36.58	19,000	-1.07(-2.84%)
Nov 26, 2019	37.02	37.65	36.77	37.65	16,608	-0.30(-0.79%)
Nov 25, 2019	37.00	38.45	37.00	37.95	11,953	+0.51(+1.36%)
Nov 22, 2019	36.77	37.45	36.77	37.44	8,400	-0.19(-0.49%)
Nov 21, 2019	37.74	38.45	37.39	37.62	16,286	-0.28(-0.75%)
Nov 20, 2019	37.59	38.20	37.59	37.91	8,145	-0.02(-0.06%)
Nov 19, 2019	37.73	38.45	37.73	37.93	11,001	+0.08(+0.21%)
Nov 18, 2019	37.03	38.14	37.03	37.85	9,949	-0.27(-0.71%)
Nov 15, 2019	38.09	38.25	38.09	38.12	12,300	+1.72(+4.73%)
Nov 14, 2019	35.81	36.40	35.56	36.40	7,762	+0.35(+0.97%)
Nov 13, 2019	36.14	36.14	36.00	36.05	3,799	-0.43(-1.17%)
Nov 12, 2019	36.37	36.87	36.37	36.48	5,131	+0.03(+0.08%)
Nov 11, 2019	36.22	37.19	36.22	36.45	11,941	-0.06(-0.16%)
Nov 08, 2019	37.40	37.60	36.42	36.51	8,600	-0.38(-1.03%)
Nov 07, 2019	37.29	37.29	36.89	36.89	11,640	-0.19(-0.50%)
Nov 06, 2019	37.02	37.32	36.64	37.08	8,147	+0.65(+1.79%)
Nov 05, 2019	36.78	36.78	36.42	36.42	2,689	-0.13(-0.35%)
Nov 04, 2019	36.08	36.93	36.08	36.55	8,379	-0.29(-0.79%)
Nov 01, 2019	36.26	36.84	36.20	36.84	8,100	+1.07(+2.99%)
Oct 31, 2019	35.46	36.00	35.43	35.77	9,207	-0.74(-2.03%)
Oct 30, 2019	35.93	36.52	35.93	36.51	3,455	+0.78(+2.18%)
Oct 29, 2019	35.61	35.94	35.53	35.73	10,545	+0.27(+0.76%)
Oct 28, 2019	35.45	35.59	35.30	35.46	6,043	+0.11(+0.31%)
Oct 25, 2019	35.35	35.35	35.14	35.35	10,500	-1.00(-2.74%)
Oct 24, 2019	35.68	36.35	35.68	36.35	7,939	+0.71(+1.98%)
Oct 23, 2019	35.42	35.84	35.30	35.64	4,472	+0.64(+1.83%)
Oct 22, 2019	35.09	35.50	34.89	35.00	5,050	+0.21(+0.60%)
Oct 21, 2019	34.45	34.88	34.45	34.79	6,591	+0.49(+1.43%)
Oct 18, 2019	34.15	34.30	33.99	34.30	10,000	+0.40(+1.19%)
Oct 17, 2019	33.76	34.03	33.76	33.90	8,247	-0.22(-0.64%)
Oct 16, 2019	33.91	34.29	33.91	34.12	3,286	-0.03(-0.10%)
Oct 15, 2019	33.99	34.30	33.89	34.15	8,280	-0.10(-0.28%)
Oct 14, 2019	33.80	34.30	33.75	34.24	33,371	+0.23(+0.69%)
Oct 11, 2019	33.76	34.30	33.76	34.01	12,400	+0.64(+1.92%)
Oct 10, 2019	33.22	33.45	33.12	33.37	6,380	-1.04(-3.02%)
Oct 09, 2019	33.90	34.48	33.90	34.41	7,291	-0.40(-1.15%)
Oct 08, 2019	34.81	35.47	34.81	34.81	13,649	-0.36(-1.02%)
Oct 07, 2019	35.11	35.65	35.11	35.17	14,115	+0.32(+0.91%)
Oct 04, 2019	35.48	35.48	34.82	34.85	3,900	+0.17(+0.48%)
Oct 03, 2019	34.88	34.88	34.61	34.69	4,740	-0.23(-0.66%)
Oct 02, 2019	34.98	35.50	34.77	34.91	5,638	-0.59(-1.65%)

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.