Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	31.83	32.75	31.83	32.45	317,415	+0.56(+1.75%)
Dec 30, 2019	32.35	32.47	31.86	31.89	411,194	-0.22(-0.68%)
Dec 27, 2019	32.70	32.70	32.05	32.11	208,131	-0.46(-1.42%)
Dec 26, 2019	32.59	32.69	32.17	32.57	138,123	-0.03(-0.11%)
Dec 24, 2019	32.76	33.07	32.44	32.61	107,104	-0.33(-1.01%)
Dec 23, 2019	32.33	32.94	32.02	32.94	220,523	+0.61(+1.89%)
Dec 20, 2019	33.16	33.16	32.31	32.33	943,416	-0.66(-2.01%)
Dec 19, 2019	33.24	33.36	32.90	32.99	298,312	+0.25(+0.77%)
Dec 18, 2019	32.31	32.85	31.86	32.74	281,210	+0.34(+1.05%)
Dec 17, 2019	32.26	32.72	32.14	32.40	350,300	+0.09(+0.27%)
Dec 16, 2019	32.83	33.51	32.29	32.31	460,010	+0.00(+0.00%)
Dec 13, 2019	33.18	33.56	32.18	32.31	469,013	-0.86(-2.60%)
Dec 12, 2019	32.00	33.46	31.88	33.17	341,019	+0.82(+2.53%)
Dec 11, 2019	32.09	32.49	31.88	32.35	306,169	+0.51(+1.59%)
Dec 10, 2019	31.76	32.26	31.36	31.85	434,601	-0.03(-0.11%)
Dec 09, 2019	31.94	32.31	31.48	31.88	407,962	-0.18(-0.57%)
Dec 06, 2019	31.57	32.51	31.57	32.06	441,950	+0.93(+3.00%)
Dec 05, 2019	31.24	31.29	30.16	31.13	467,073	-0.10(-0.31%)
Dec 04, 2019	31.59	32.06	31.19	31.23	365,169	-0.05(-0.17%)
Dec 03, 2019	31.63	31.63	30.91	31.28	396,608	-1.04(-3.21%)
Dec 02, 2019	33.36	34.07	32.27	32.32	407,821	-0.81(-2.45%)
Nov 29, 2019	33.86	33.95	33.02	33.13	214,209	-1.17(-3.41%)
Nov 27, 2019	34.52	34.52	33.90	34.30	307,553	+0.04(+0.13%)
Nov 26, 2019	34.65	34.73	34.18	34.25	693,012	-0.49(-1.41%)
Nov 25, 2019	34.52	35.25	34.28	34.74	426,587	+0.47(+1.37%)
Nov 22, 2019	34.33	34.87	34.12	34.27	380,944	+0.03(+0.10%)
Nov 21, 2019	34.82	35.11	34.03	34.24	556,246	-0.51(-1.46%)
Nov 20, 2019	35.46	35.74	34.65	34.74	519,127	-0.80(-2.26%)
Nov 19, 2019	36.75	36.76	35.42	35.54	776,042	-0.85(-2.35%)
Nov 18, 2019	37.09	37.10	35.97	36.40	422,824	-0.85(-2.29%)
Nov 15, 2019	38.14	38.14	37.16	37.25	447,110	-0.44(-1.18%)
Nov 14, 2019	37.61	38.16	37.31	37.70	588,492	-1.22(-3.14%)
Nov 13, 2019	39.20	39.42	38.75	38.92	347,974	-0.90(-2.26%)
Nov 12, 2019	40.14	40.64	39.69	39.82	334,709	-0.12(-0.31%)
Nov 11, 2019	39.77	40.25	39.34	39.94	307,326	-0.17(-0.41%)
Nov 08, 2019	41.29	41.53	40.04	40.11	489,998	-1.19(-2.89%)
Nov 07, 2019	41.09	41.96	40.79	41.30	700,826	+1.08(+2.69%)
Nov 06, 2019	39.50	41.22	39.37	40.22	993,305	+0.59(+1.50%)
Nov 05, 2019	38.81	43.72	38.76	39.63	1,394,343	-0.58(-1.43%)
Nov 04, 2019	38.61	40.33	38.36	40.20	1,064,246	+1.66(+4.30%)
Nov 01, 2019	37.63	38.96	37.55	38.54	853,398	+1.48(+4.00%)
Oct 31, 2019	39.03	39.03	36.76	37.06	801,609	-2.28(-5.81%)
Oct 30, 2019	39.49	39.49	38.74	39.35	351,426	-0.30(-0.75%)
Oct 29, 2019	39.53	39.92	39.02	39.64	330,751	-0.14(-0.35%)
Oct 28, 2019	39.58	40.33	39.57	39.78	274,435	+0.59(+1.51%)
Oct 25, 2019	38.08	39.58	37.64	39.19	384,384	+0.95(+2.49%)
Oct 24, 2019	38.58	38.61	37.59	38.24	258,565	-0.13(-0.34%)
Oct 23, 2019	37.93	38.37	37.42	38.37	281,525	+0.71(+1.88%)
Oct 22, 2019	36.97	38.06	36.07	37.66	436,173	+0.61(+1.65%)
Oct 21, 2019	37.48	38.10	36.91	37.05	457,579	+0.31(+0.85%)
Oct 18, 2019	36.48	37.14	36.43	36.74	338,171	+0.11(+0.31%)
Oct 17, 2019	37.48	37.68	36.46	36.63	410,754	-0.47(-1.27%)
Oct 16, 2019	36.90	38.11	36.90	37.10	307,574	+0.25(+0.69%)
Oct 15, 2019	36.38	37.31	36.00	36.84	403,462	+0.41(+1.12%)
Oct 14, 2019	36.27	37.05	35.31	36.43	354,529	-0.44(-1.18%)
Oct 11, 2019	35.62	37.60	35.62	36.87	635,748	+2.35(+6.79%)
Oct 10, 2019	34.59	35.44	34.16	34.52	411,048	+0.54(+1.59%)
Oct 09, 2019	33.28	34.38	32.76	33.98	609,053	+0.09(+0.26%)
Oct 08, 2019	33.77	34.38	33.39	33.90	505,225	-0.53(-1.53%)
Oct 07, 2019	34.66	35.54	34.27	34.42	599,910	-0.56(-1.60%)
Oct 04, 2019	34.64	35.29	34.27	34.98	232,169	+0.39(+1.12%)
Oct 03, 2019	34.09	34.60	33.59	34.60	261,925	+0.28(+0.80%)
Oct 02, 2019	34.62	35.04	33.72	34.32	554,916	-0.94(-2.67%)

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.