Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	31.94	32.01	31.94	31.98	131,900	+0.04(+0.13%)
Dec 30, 2019	31.99	32.05	31.93	31.94	131,378	+0.00(+0.00%)
Dec 27, 2019	31.96	32.02	31.94	31.94	197,800	-0.02(-0.06%)
Dec 26, 2019	31.92	31.97	31.88	31.96	73,344	+0.03(+0.09%)
Dec 24, 2019	31.92	31.94	31.87	31.93	29,100	+0.04(+0.11%)
Dec 23, 2019	31.95	31.99	31.87	31.89	85,941	-0.01(-0.03%)
Dec 20, 2019	31.94	32.72	31.86	31.91	623,000	-0.00(-0.02%)
Dec 19, 2019	31.91	31.95	31.89	31.91	135,846	-0.03(-0.09%)
Dec 18, 2019	31.88	31.95	31.82	31.94	109,345	+0.06(+0.19%)
Dec 17, 2019	31.89	31.92	31.84	31.88	256,852	-0.02(-0.06%)
Dec 16, 2019	31.91	31.93	31.85	31.90	306,903	+0.01(+0.03%)
Dec 13, 2019	31.91	31.93	31.79	31.89	155,500	-0.02(-0.06%)
Dec 12, 2019	31.90	31.93	31.85	31.91	118,353	+0.04(+0.13%)
Dec 11, 2019	31.90	31.98	31.86	31.87	88,464	-0.02(-0.06%)
Dec 10, 2019	31.90	31.91	31.84	31.89	108,933	+0.01(+0.03%)
Dec 09, 2019	31.92	32.16	31.84	31.88	216,628	-0.07(-0.22%)
Dec 06, 2019	31.98	32.05	31.90	31.95	197,400	-0.05(-0.16%)
Dec 05, 2019	31.97	32.02	31.88	32.00	213,693	+0.07(+0.22%)
Dec 04, 2019	31.94	31.98	31.87	31.93	208,741	+0.03(+0.09%)
Dec 03, 2019	31.91	32.00	31.82	31.90	152,957	-0.02(-0.06%)
Dec 02, 2019	31.92	31.98	31.88	31.92	162,008	+0.02(+0.06%)
Nov 29, 2019	31.90	31.98	31.89	31.90	77,600	-0.05(-0.16%)
Nov 27, 2019	31.90	32.01	31.89	31.95	97,500	+0.06(+0.19%)
Nov 26, 2019	31.85	31.89	31.85	31.89	264,812	+0.08(+0.25%)
Nov 25, 2019	31.86	31.90	31.80	31.81	250,080	-0.03(-0.09%)
Nov 22, 2019	31.94	31.94	31.82	31.84	84,700	-0.08(-0.25%)
Nov 21, 2019	31.93	31.98	31.84	31.92	208,436	+0.09(+0.28%)
Nov 20, 2019	31.87	31.98	31.80	31.83	247,436	-0.12(-0.36%)
Nov 19, 2019	31.89	31.98	31.81	31.95	166,196	+0.04(+0.13%)
Nov 18, 2019	31.92	31.93	31.82	31.91	212,076	-0.04(-0.11%)
Nov 15, 2019	32.05	32.20	31.80	31.94	445,200	-0.04(-0.13%)
Nov 14, 2019	31.98	31.99	31.79	31.98	120,426	-0.01(-0.03%)
Nov 13, 2019	31.94	32.08	31.91	31.99	195,866	-0.04(-0.14%)
Nov 12, 2019	32.03	32.08	31.93	32.03	120,760	+0.01(+0.05%)
Nov 11, 2019	32.10	32.20	32.00	32.02	136,741	-0.12(-0.37%)
Nov 08, 2019	32.06	32.24	32.01	32.14	97,200	+0.01(+0.03%)
Nov 07, 2019	32.12	32.34	32.00	32.13	155,450	+0.11(+0.34%)
Nov 06, 2019	32.42	32.59	32.00	32.02	231,834	-0.53(-1.63%)
Nov 05, 2019	32.65	32.84	32.36	32.55	101,014	-0.10(-0.31%)
Nov 04, 2019	32.71	32.84	32.32	32.65	235,560	+0.08(+0.25%)
Nov 01, 2019	32.60	33.00	32.42	32.57	141,700	-0.05(-0.15%)
Oct 31, 2019	32.35	32.70	32.00	32.62	240,726	+0.13(+0.40%)
Oct 30, 2019	32.27	32.72	32.18	32.49	139,615	+0.26(+0.81%)
Oct 29, 2019	32.40	32.85	32.15	32.23	153,111	-0.25(-0.77%)
Oct 28, 2019	32.55	32.55	32.10	32.48	201,341	+0.12(+0.37%)
Oct 25, 2019	32.24	32.52	32.24	32.36	116,300	+0.16(+0.50%)
Oct 24, 2019	32.47	32.55	32.20	32.20	207,295	-0.23(-0.71%)
Oct 23, 2019	32.18	32.57	32.18	32.43	248,478	+0.27(+0.84%)
Oct 22, 2019	32.27	32.30	32.01	32.16	479,994	-0.02(-0.06%)
Oct 21, 2019	31.97	32.30	31.75	32.18	1,922,862	-3.16(-8.95%)
Oct 18, 2019	35.11	35.93	34.84	35.34	307,600	-0.04(-0.10%)
Oct 17, 2019	33.84	37.53	33.73	35.38	455,233	+1.81(+5.39%)
Oct 16, 2019	33.01	34.90	32.51	33.57	114,426	-1.35(-3.87%)
Oct 15, 2019	34.93	35.08	34.58	34.92	84,738	-0.16(-0.46%)
Oct 14, 2019	32.00	35.20	31.49	35.08	206,236	+3.42(+10.80%)
Oct 11, 2019	30.80	32.14	30.80	31.66	339,100	+1.42(+4.70%)
Oct 10, 2019	30.95	31.00	30.16	30.24	78,081	-0.66(-2.14%)
Oct 09, 2019	30.30	31.09	30.12	30.90	90,904	+0.81(+2.69%)
Oct 08, 2019	31.64	31.81	30.00	30.09	110,492	-1.88(-5.88%)
Oct 07, 2019	32.18	32.44	31.44	31.97	103,581	-0.38(-1.17%)
Oct 04, 2019	31.65	32.49	31.65	32.35	64,200	+0.60(+1.89%)
Oct 03, 2019	31.42	31.81	31.32	31.75	46,505	+0.12(+0.38%)
Oct 02, 2019	31.53	31.78	31.25	31.63	45,988	-0.24(-0.75%)

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.