Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.71	33.74	33.50	33.67	152,500	+0.06(+0.18%)
Dec 30, 2019	33.79	33.79	33.60	33.61	125,654	-0.37(-1.09%)
Dec 27, 2019	33.87	34.02	33.84	33.98	56,900	+0.50(+1.49%)
Dec 26, 2019	33.38	33.48	33.12	33.48	49,600	+0.17(+0.53%)
Dec 24, 2019	33.26	33.35	33.24	33.30	18,700	-0.02(-0.05%)
Dec 23, 2019	33.07	33.34	33.06	33.32	45,756	+0.23(+0.70%)
Dec 20, 2019	33.27	33.30	33.01	33.09	56,500	-0.65(-1.94%)
Dec 19, 2019	33.53	33.76	33.47	33.74	249,844	-0.16(-0.46%)
Dec 18, 2019	33.94	34.01	33.82	33.90	261,957	-0.40(-1.17%)
Dec 17, 2019	34.36	34.37	34.27	34.30	62,010	+0.12(+0.35%)
Dec 16, 2019	34.18	34.36	34.14	34.18	31,143	+0.34(+1.00%)
Dec 13, 2019	33.81	33.95	33.66	33.84	22,700	-0.11(-0.32%)
Dec 12, 2019	33.46	33.95	33.45	33.95	62,266	+1.17(+3.57%)
Dec 11, 2019	32.66	32.78	32.62	32.78	55,515	+0.39(+1.20%)
Dec 10, 2019	32.46	32.51	32.38	32.39	26,482	-0.22(-0.67%)
Dec 09, 2019	32.64	32.75	32.56	32.61	33,926	-0.33(-1.00%)
Dec 06, 2019	32.62	32.95	32.62	32.94	24,100	+0.31(+0.97%)
Dec 05, 2019	32.58	32.66	32.48	32.62	15,983	+0.13(+0.42%)
Dec 04, 2019	32.40	32.51	32.37	32.49	36,230	+0.14(+0.43%)
Dec 03, 2019	32.17	32.35	32.08	32.35	50,347	-0.21(-0.64%)
Dec 02, 2019	32.40	32.66	32.24	32.56	37,644	+0.95(+3.01%)
Nov 29, 2019	31.59	31.75	31.59	31.61	19,200	-0.13(-0.40%)
Nov 27, 2019	31.73	31.77	31.61	31.74	18,400	-0.15(-0.48%)
Nov 26, 2019	31.70	31.92	31.70	31.89	39,449	+0.44(+1.40%)
Nov 25, 2019	31.65	31.65	31.31	31.45	95,593	+0.39(+1.26%)
Nov 22, 2019	31.09	31.09	30.92	31.06	106,200	-0.16(-0.51%)
Nov 21, 2019	31.15	31.32	31.08	31.22	86,356	-0.25(-0.79%)
Nov 20, 2019	31.39	31.60	31.33	31.47	51,235	-0.16(-0.51%)
Nov 19, 2019	31.38	31.74	31.38	31.63	16,307	+0.13(+0.40%)
Nov 18, 2019	31.30	31.54	31.26	31.50	34,080	-0.35(-1.09%)
Nov 15, 2019	31.67	31.88	31.66	31.85	42,400	+0.33(+1.05%)
Nov 14, 2019	31.25	31.53	31.25	31.52	36,376	+0.36(+1.16%)
Nov 13, 2019	30.96	31.19	30.93	31.16	129,761	+0.51(+1.66%)
Nov 12, 2019	30.71	30.82	30.57	30.65	243,393	-0.21(-0.68%)
Nov 11, 2019	30.91	30.98	30.83	30.86	36,898	+0.15(+0.49%)
Nov 08, 2019	30.34	30.71	30.19	30.71	60,400	+1.09(+3.68%)
Nov 07, 2019	29.99	30.05	29.53	29.62	76,063	+2.88(+10.75%)
Nov 06, 2019	27.06	27.06	26.73	26.75	36,985	-0.31(-1.16%)
Nov 05, 2019	26.95	27.13	26.95	27.06	39,606	-0.73(-2.61%)
Nov 04, 2019	27.78	27.91	27.76	27.79	28,463	-0.09(-0.30%)
Nov 01, 2019	27.55	28.01	27.55	27.87	28,900	+0.74(+2.73%)
Oct 31, 2019	27.35	27.36	27.06	27.13	42,332	-0.29(-1.06%)
Oct 30, 2019	27.00	27.42	26.95	27.42	31,283	+0.65(+2.43%)
Oct 29, 2019	26.51	26.81	26.35	26.77	25,486	-0.55(-2.00%)
Oct 28, 2019	27.31	27.38	27.23	27.32	37,077	+0.30(+1.13%)
Oct 25, 2019	26.92	27.07	26.87	27.01	28,400	+0.31(+1.16%)
Oct 24, 2019	26.77	26.80	26.65	26.70	26,111	-0.23(-0.85%)
Oct 23, 2019	26.75	26.93	26.70	26.93	25,941	+0.49(+1.85%)
Oct 22, 2019	26.68	26.72	26.44	26.44	39,688	-0.30(-1.12%)
Oct 21, 2019	26.74	26.86	26.73	26.74	37,196	+0.46(+1.75%)
Oct 18, 2019	26.23	26.28	26.13	26.28	30,200	+0.15(+0.57%)
Oct 17, 2019	26.36	26.36	26.12	26.13	30,857	+0.30(+1.16%)
Oct 16, 2019	25.70	25.84	25.66	25.83	40,082	-0.68(-2.57%)
Oct 15, 2019	26.38	26.65	26.38	26.51	34,301	+0.03(+0.10%)
Oct 14, 2019	26.52	26.58	26.45	26.48	22,587	-0.04(-0.14%)
Oct 11, 2019	26.25	26.58	26.25	26.52	35,500	+0.80(+3.11%)
Oct 10, 2019	25.46	25.75	25.43	25.72	153,683	-0.08(-0.31%)
Oct 09, 2019	25.64	25.86	25.60	25.80	1,030,145	+0.37(+1.46%)
Oct 08, 2019	25.23	25.50	25.09	25.43	531,530	-0.41(-1.59%)
Oct 07, 2019	25.64	26.02	25.62	25.84	342,040	-0.02(-0.08%)
Oct 04, 2019	25.69	25.99	25.62	25.86	529,000	+0.34(+1.35%)
Oct 03, 2019	25.32	25.61	25.21	25.52	163,965	+0.32(+1.25%)
Oct 02, 2019	25.41	25.41	25.11	25.20	22,148	-0.62(-2.40%)

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.