Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	34.34	34.83	34.11	34.61	54,689	+0.06(+0.18%)
Dec 30, 2019	34.36	34.57	34.03	34.55	10,490	+0.27(+0.77%)
Dec 27, 2019	34.57	34.57	34.05	34.28	14,606	-0.27(-0.77%)
Dec 26, 2019	34.80	35.21	34.45	34.55	10,612	-0.25(-0.71%)
Dec 24, 2019	34.82	34.87	34.44	34.80	6,227	+0.17(+0.48%)
Dec 23, 2019	35.13	35.24	34.61	34.63	16,795	-0.70(-1.97%)
Dec 20, 2019	34.74	35.33	34.44	35.33	61,709	+0.74(+2.15%)
Dec 19, 2019	34.69	35.17	34.19	34.59	15,770	-0.10(-0.28%)
Dec 18, 2019	34.61	35.01	34.51	34.68	12,666	-0.11(-0.33%)
Dec 17, 2019	34.84	35.03	34.68	34.80	11,137	-0.18(-0.50%)
Dec 16, 2019	35.01	35.24	34.56	34.97	15,412	-0.07(-0.20%)
Dec 13, 2019	34.58	35.04	34.53	35.04	10,417	+0.16(+0.46%)
Dec 12, 2019	34.27	35.01	34.07	34.89	16,561	+0.44(+1.28%)
Dec 11, 2019	33.83	34.49	33.83	34.44	13,108	+0.17(+0.49%)
Dec 10, 2019	33.96	34.31	33.96	34.28	9,411	+0.30(+0.88%)
Dec 09, 2019	34.13	34.27	33.95	33.98	13,744	-0.24(-0.70%)
Dec 06, 2019	34.45	34.70	34.21	34.21	18,003	+0.02(+0.05%)
Dec 05, 2019	34.21	34.52	34.05	34.20	12,709	+0.20(+0.60%)
Dec 04, 2019	34.07	34.46	33.93	33.99	14,592	+0.17(+0.50%)
Dec 03, 2019	34.00	34.11	33.77	33.83	9,234	-0.38(-1.11%)
Dec 02, 2019	34.16	34.45	33.96	34.21	22,090	+0.13(+0.39%)
Nov 29, 2019	34.47	34.47	33.78	34.07	5,434	-0.49(-1.41%)
Nov 27, 2019	34.10	35.02	34.10	34.56	10,417	-0.06(-0.18%)
Nov 26, 2019	34.53	34.71	34.40	34.62	28,496	+0.08(+0.23%)
Nov 25, 2019	34.30	34.74	34.22	34.54	12,517	+0.34(+1.01%)
Nov 22, 2019	33.73	34.30	33.45	34.20	15,059	+0.68(+2.03%)
Nov 21, 2019	33.88	33.88	33.45	33.52	10,985	-0.09(-0.26%)
Nov 20, 2019	34.18	34.21	33.60	33.60	19,100	-0.40(-1.17%)
Nov 19, 2019	33.48	34.31	33.48	34.00	9,671	+0.10(+0.29%)
Nov 18, 2019	33.87	34.15	33.55	33.91	15,833	+0.05(+0.16%)
Nov 15, 2019	34.08	34.24	33.78	33.85	15,738	-0.06(-0.18%)
Nov 14, 2019	34.02	34.43	33.90	33.91	11,202	-0.47(-1.36%)
Nov 13, 2019	33.94	34.55	33.94	34.38	12,053	+0.24(+0.70%)
Nov 12, 2019	34.05	34.42	33.98	34.14	14,404	+0.35(+1.05%)
Nov 11, 2019	34.18	34.47	33.71	33.79	18,799	-0.42(-1.21%)
Nov 08, 2019	33.81	34.68	33.77	34.21	16,871	+0.03(+0.08%)
Nov 07, 2019	34.80	34.80	33.78	34.18	8,231	-0.23(-0.67%)
Nov 06, 2019	34.36	34.46	34.07	34.41	7,338	-0.15(-0.43%)
Nov 05, 2019	34.71	34.71	34.46	34.56	4,525	-0.08(-0.23%)
Nov 04, 2019	34.40	34.86	34.28	34.64	12,487	+0.52(+1.52%)
Nov 01, 2019	33.49	34.20	33.39	34.12	16,966	+0.61(+1.81%)
Oct 31, 2019	34.53	34.53	33.31	33.51	26,485	-1.36(-3.90%)
Oct 30, 2019	33.91	34.87	33.57	34.87	15,219	+0.65(+1.90%)
Oct 29, 2019	34.18	34.86	33.45	34.22	19,322	-0.12(-0.36%)
Oct 28, 2019	33.24	34.66	33.24	34.35	12,608	+0.04(+0.13%)
Oct 25, 2019	34.17	34.73	34.05	34.30	9,792	+0.06(+0.18%)
Oct 24, 2019	34.17	34.47	34.02	34.24	27,116	-0.11(-0.33%)
Oct 23, 2019	34.00	34.69	33.87	34.36	18,331	+0.15(+0.44%)
Oct 22, 2019	33.82	34.51	33.72	34.21	28,677	+0.31(+0.91%)
Oct 21, 2019	33.98	34.09	33.20	33.90	47,760	+0.02(+0.05%)
Oct 18, 2019	33.72	34.01	33.54	33.88	33,249	-0.07(-0.21%)
Oct 17, 2019	33.90	33.98	33.79	33.95	34,493	-0.02(-0.05%)
Oct 16, 2019	33.84	34.03	33.41	33.97	19,707	+0.16(+0.47%)
Oct 15, 2019	33.80	33.85	33.73	33.81	26,582	+0.18(+0.52%)
Oct 14, 2019	33.42	33.77	33.36	33.64	12,221	-0.19(-0.57%)
Oct 11, 2019	33.71	34.14	33.25	33.83	42,358	+0.54(+1.64%)
Oct 10, 2019	33.50	33.72	33.12	33.28	33,365	-0.04(-0.11%)
Oct 09, 2019	33.64	33.77	33.32	33.32	19,748	+0.01(+0.03%)
Oct 08, 2019	33.66	33.66	33.04	33.31	21,024	-0.41(-1.22%)
Oct 07, 2019	34.12	34.12	33.72	33.72	18,843	-0.35(-1.03%)
Oct 04, 2019	34.25	34.25	33.87	34.07	9,223	+0.00(+0.00%)
Oct 03, 2019	33.64	34.12	32.17	34.07	15,853	+0.21(+0.62%)
Oct 02, 2019	33.82	34.00	33.55	33.86	13,062	-0.07(-0.21%)

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.