Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	32.57	32.84	32.57	32.77	781,831	+0.14(+0.42%)
Dec 30, 2019	32.47	32.69	32.42	32.63	2,107,223	+0.02(+0.05%)
Dec 27, 2019	32.66	32.69	32.41	32.62	632,979	+0.10(+0.32%)
Dec 26, 2019	32.48	32.60	32.39	32.51	497,528	+0.03(+0.11%)
Dec 24, 2019	32.58	32.62	32.44	32.48	290,608	-0.03(-0.11%)
Dec 23, 2019	32.82	32.86	32.48	32.51	893,961	-0.24(-0.73%)
Dec 20, 2019	32.76	32.79	32.54	32.75	1,767,035	+0.15(+0.47%)
Dec 19, 2019	32.59	32.90	32.38	32.60	1,898,939	+0.56(+1.73%)
Dec 18, 2019	31.72	32.16	31.52	32.04	984,652	+0.35(+1.10%)
Dec 17, 2019	31.87	32.04	31.66	31.69	1,236,672	-0.11(-0.33%)
Dec 16, 2019	31.37	31.93	31.26	31.80	1,276,346	+0.49(+1.56%)
Dec 13, 2019	31.21	31.38	30.87	31.31	1,423,744	+0.10(+0.32%)
Dec 12, 2019	31.69	32.14	30.97	31.22	1,918,221	-0.68(-2.12%)
Dec 11, 2019	32.19	32.28	31.80	31.89	1,781,190	-0.28(-0.88%)
Dec 10, 2019	32.18	32.24	31.89	32.18	1,217,086	+0.14(+0.44%)
Dec 09, 2019	31.85	32.05	31.77	32.03	809,488	+0.13(+0.42%)
Dec 06, 2019	31.75	31.96	31.54	31.90	1,026,641	+0.30(+0.95%)
Dec 05, 2019	31.35	31.60	31.23	31.60	1,240,699	+0.22(+0.72%)
Dec 04, 2019	31.32	31.62	31.22	31.38	1,679,974	-0.07(-0.24%)
Dec 03, 2019	31.10	31.48	30.98	31.45	1,428,322	+0.42(+1.35%)
Dec 02, 2019	31.66	31.69	30.99	31.03	1,566,820	-0.56(-1.78%)
Nov 29, 2019	31.65	31.87	31.55	31.59	552,591	-0.17(-0.54%)
Nov 27, 2019	31.68	31.80	31.54	31.77	766,842	+0.12(+0.38%)
Nov 26, 2019	31.53	31.72	31.47	31.65	906,159	+0.20(+0.64%)
Nov 25, 2019	31.58	31.70	31.19	31.44	1,197,772	-0.08(-0.26%)
Nov 22, 2019	31.65	31.68	31.08	31.53	854,199	-0.08(-0.26%)
Nov 21, 2019	31.74	31.82	31.55	31.61	1,443,698	-0.25(-0.78%)
Nov 20, 2019	32.12	32.12	31.77	31.86	1,491,745	-0.18(-0.56%)
Nov 19, 2019	32.11	32.13	31.91	32.03	1,462,990	+0.00(+0.00%)
Nov 18, 2019	31.91	32.28	31.91	32.03	927,896	+0.13(+0.40%)
Nov 15, 2019	31.74	31.95	31.63	31.91	781,802	+0.22(+0.69%)
Nov 14, 2019	31.90	31.98	31.59	31.69	1,163,130	-0.11(-0.34%)
Nov 13, 2019	31.49	32.05	31.49	31.80	1,280,178	+0.32(+1.01%)
Nov 12, 2019	31.95	32.08	31.47	31.48	1,209,866	-0.36(-1.13%)
Nov 11, 2019	31.60	31.88	31.43	31.84	1,085,383	+0.38(+1.21%)
Nov 08, 2019	31.05	31.47	30.96	31.46	1,130,161	+0.37(+1.18%)
Nov 07, 2019	31.47	31.48	30.90	31.09	1,125,324	-0.28(-0.88%)
Nov 06, 2019	31.06	31.38	31.04	31.37	868,987	+0.44(+1.43%)
Nov 05, 2019	31.47	31.57	30.85	30.93	1,561,148	-0.69(-2.18%)
Nov 04, 2019	30.92	31.65	30.74	31.62	1,562,333	+0.78(+2.52%)
Nov 01, 2019	29.20	30.84	29.20	30.84	1,749,138	+0.62(+2.06%)
Oct 31, 2019	30.02	30.22	29.85	30.22	741,312	+0.22(+0.72%)
Oct 30, 2019	29.79	30.04	29.74	30.00	1,007,804	+0.27(+0.91%)
Oct 29, 2019	29.47	29.76	29.47	29.73	769,202	+0.21(+0.71%)
Oct 28, 2019	29.47	29.67	29.33	29.52	1,136,456	+0.07(+0.25%)
Oct 25, 2019	29.41	29.51	29.18	29.44	614,836	+0.03(+0.10%)
Oct 24, 2019	29.49	29.49	29.26	29.41	996,032	+0.12(+0.41%)
Oct 23, 2019	29.20	29.32	29.09	29.29	685,922	+0.11(+0.38%)
Oct 22, 2019	29.31	29.32	29.12	29.18	594,029	-0.04(-0.13%)
Oct 21, 2019	28.97	29.23	28.96	29.22	418,410	+0.19(+0.67%)
Oct 18, 2019	29.08	29.10	28.85	29.03	874,769	-0.02(-0.08%)
Oct 17, 2019	29.02	29.09	28.91	29.05	730,491	+0.07(+0.26%)
Oct 16, 2019	28.82	29.10	28.76	28.97	915,445	+0.17(+0.60%)
Oct 15, 2019	28.70	28.94	28.63	28.80	1,073,781	+0.10(+0.34%)
Oct 14, 2019	28.79	28.84	28.52	28.70	585,290	-0.18(-0.62%)
Oct 11, 2019	29.04	29.11	28.83	28.88	799,567	-0.03(-0.10%)
Oct 10, 2019	28.86	29.00	28.78	28.91	520,743	+0.04(+0.13%)
Oct 09, 2019	28.99	29.12	28.84	28.88	501,649	-0.03(-0.10%)
Oct 08, 2019	28.83	29.03	28.67	28.91	638,279	-0.04(-0.13%)
Oct 07, 2019	28.96	29.14	28.78	28.94	694,035	-0.01(-0.05%)
Oct 04, 2019	28.82	28.97	28.67	28.96	1,053,623	+0.09(+0.31%)
Oct 03, 2019	28.46	28.96	28.32	28.87	1,130,567	+0.49(+1.73%)
Oct 02, 2019	28.28	28.46	28.10	28.38	761,016	+0.06(+0.22%)

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.