Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	32.67	32.68	32.42	32.68	35,858	+0.10(+0.29%)
Dec 30, 2019	32.55	32.62	32.37	32.58	11,309	-0.04(-0.12%)
Dec 27, 2019	32.27	32.63	32.27	32.62	35,335	+0.35(+1.10%)
Dec 26, 2019	32.35	32.41	32.24	32.26	22,519	+0.07(+0.21%)
Dec 24, 2019	32.34	32.34	32.11	32.20	3,659	-0.06(-0.17%)
Dec 23, 2019	32.39	32.39	32.09	32.25	17,738	-0.07(-0.23%)
Dec 20, 2019	32.25	32.39	32.16	32.33	8,258	-0.01(-0.04%)
Dec 19, 2019	32.38	32.55	32.22	32.34	33,318	-0.01(-0.03%)
Dec 18, 2019	32.38	32.44	32.29	32.35	23,670	-0.21(-0.65%)
Dec 17, 2019	32.52	32.57	32.36	32.56	154,622	+0.13(+0.40%)
Dec 16, 2019	32.45	32.58	32.39	32.43	42,046	+0.13(+0.41%)
Dec 13, 2019	32.42	32.55	32.30	32.30	16,002	-0.10(-0.30%)
Dec 12, 2019	32.36	32.47	32.27	32.39	71,425	+0.00(+0.01%)
Dec 11, 2019	32.21	32.43	32.12	32.39	13,475	+0.21(+0.65%)
Dec 10, 2019	32.35	32.35	32.14	32.18	17,199	+0.11(+0.33%)
Dec 09, 2019	32.10	32.20	32.00	32.08	18,992	-0.03(-0.09%)
Dec 06, 2019	32.13	32.19	31.99	32.11	89,739	-0.06(-0.19%)
Dec 05, 2019	32.17	32.23	32.03	32.17	18,144	-0.03(-0.08%)
Dec 04, 2019	32.25	32.30	32.11	32.19	12,706	+0.04(+0.13%)
Dec 03, 2019	32.11	32.26	32.08	32.15	21,697	+0.17(+0.53%)
Dec 02, 2019	31.99	32.10	31.97	31.98	89,073	-0.01(-0.02%)
Nov 29, 2019	32.07	32.07	31.97	31.99	4,081	+0.12(+0.37%)
Nov 27, 2019	31.86	32.02	31.85	31.87	22,603	-0.11(-0.33%)
Nov 26, 2019	31.98	32.00	31.86	31.98	416,110	+0.13(+0.41%)
Nov 25, 2019	31.82	31.95	31.76	31.85	24,613	-0.06(-0.20%)
Nov 22, 2019	32.10	32.11	31.83	31.91	27,939	-0.03(-0.10%)
Nov 21, 2019	32.03	32.07	31.85	31.94	20,036	-0.11(-0.34%)
Nov 20, 2019	32.06	32.18	32.04	32.05	42,059	-0.15(-0.48%)
Nov 19, 2019	32.12	32.30	31.99	32.20	34,906	+0.15(+0.46%)
Nov 18, 2019	32.09	32.16	32.01	32.06	13,981	+0.01(+0.03%)
Nov 15, 2019	32.02	32.12	31.99	32.04	427,155	+0.01(+0.04%)
Nov 14, 2019	31.98	32.13	31.95	32.03	11,507	+0.07(+0.21%)
Nov 13, 2019	31.90	32.09	31.88	31.97	26,902	-0.03(-0.09%)
Nov 12, 2019	31.89	32.14	31.84	31.99	36,002	-0.08(-0.24%)
Nov 11, 2019	32.03	32.08	31.93	32.07	35,397	+0.09(+0.27%)
Nov 08, 2019	31.98	32.00	31.88	31.98	19,045	-0.01(-0.03%)
Nov 07, 2019	32.10	32.14	31.85	31.99	14,339	-0.15(-0.48%)
Nov 06, 2019	32.20	32.33	32.15	32.15	34,503	-0.07(-0.21%)
Nov 05, 2019	32.29	32.37	32.16	32.21	20,633	-0.22(-0.68%)
Nov 04, 2019	32.41	32.59	32.39	32.43	284,114	-0.14(-0.44%)
Nov 01, 2019	32.66	32.66	32.42	32.58	223,728	-0.03(-0.10%)
Oct 31, 2019	32.47	32.61	32.42	32.61	32,930	+0.26(+0.80%)
Oct 30, 2019	32.39	32.45	32.20	32.35	13,867	+0.07(+0.22%)
Oct 29, 2019	32.30	32.32	32.14	32.28	13,264	+0.06(+0.18%)
Oct 28, 2019	32.20	32.27	32.08	32.22	11,117	-0.00(-0.00%)
Oct 25, 2019	32.37	32.39	32.13	32.22	18,007	-0.11(-0.34%)
Oct 24, 2019	32.31	32.45	32.15	32.33	72,563	+0.00(+0.00%)
Oct 23, 2019	32.36	32.40	32.26	32.33	22,169	-0.06(-0.18%)
Oct 22, 2019	32.37	32.45	32.17	32.39	25,535	+0.08(+0.25%)
Oct 21, 2019	32.43	32.44	32.30	32.31	16,235	-0.05(-0.16%)
Oct 18, 2019	32.37	32.45	32.20	32.36	11,411	+0.07(+0.21%)
Oct 17, 2019	32.13	32.36	32.13	32.29	12,423	+0.15(+0.47%)
Oct 16, 2019	32.07	32.14	31.90	32.14	15,777	+0.13(+0.42%)
Oct 15, 2019	32.06	32.06	31.96	32.01	26,269	-0.01(-0.04%)
Oct 14, 2019	31.97	32.05	31.97	32.02	7,363	+0.01(+0.04%)
Oct 11, 2019	31.92	32.07	31.86	32.01	372,406	+0.07(+0.21%)
Oct 10, 2019	31.65	31.96	31.65	31.94	19,700	+0.05(+0.15%)
Oct 09, 2019	31.91	32.06	31.83	31.89	14,102	+0.02(+0.08%)
Oct 08, 2019	31.97	31.97	31.83	31.87	12,944	-0.03(-0.11%)
Oct 07, 2019	31.91	32.06	31.90	31.90	33,622	-0.11(-0.36%)
Oct 04, 2019	31.82	32.03	31.82	32.02	65,854	+0.04(+0.12%)
Oct 03, 2019	31.87	31.98	31.87	31.98	8,734	+0.14(+0.45%)
Oct 02, 2019	31.85	31.85	31.73	31.83	17,486	+0.04(+0.12%)

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.