Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	29.47	29.73	29.40	29.73	6,752,105	+0.11(+0.37%)
Dec 30, 2019	29.77	29.91	29.59	29.62	7,751,838	-0.20(-0.69%)
Dec 27, 2019	30.12	30.13	29.82	29.82	6,902,804	-0.09(-0.32%)
Dec 26, 2019	29.98	30.09	29.88	29.92	5,718,458	-0.05(-0.16%)
Dec 24, 2019	29.91	30.04	29.90	29.96	2,981,342	-0.06(-0.18%)
Dec 23, 2019	29.70	30.03	29.70	30.02	8,097,996	+0.20(+0.69%)
Dec 20, 2019	29.95	29.97	29.67	29.81	13,390,457	+0.16(+0.53%)
Dec 19, 2019	29.73	29.79	29.59	29.66	9,804,879	+0.00(+0.00%)
Dec 18, 2019	29.67	29.84	29.56	29.66	9,449,196	+0.05(+0.16%)
Dec 17, 2019	29.55	29.80	29.51	29.61	11,566,074	+0.12(+0.40%)
Dec 16, 2019	29.52	29.66	29.44	29.49	10,006,791	+0.39(+1.35%)
Dec 13, 2019	29.36	29.49	29.04	29.10	10,009,961	-0.02(-0.05%)
Dec 12, 2019	28.85	29.22	28.81	29.11	8,229,352	+0.32(+1.09%)
Dec 11, 2019	28.92	29.10	28.75	28.80	11,721,286	-0.35(-1.22%)
Dec 10, 2019	29.21	29.29	29.06	29.15	6,225,233	-0.07(-0.24%)
Dec 09, 2019	29.18	29.31	29.15	29.22	5,560,820	+0.01(+0.03%)
Dec 06, 2019	29.12	29.42	29.09	29.21	7,942,331	+0.35(+1.20%)
Dec 05, 2019	29.14	29.21	28.81	28.87	8,929,722	-0.32(-1.11%)
Dec 04, 2019	29.18	29.37	29.12	29.19	8,927,603	+0.19(+0.65%)
Dec 03, 2019	29.03	29.10	28.80	29.00	12,410,008	-0.39(-1.31%)
Dec 02, 2019	29.55	29.62	29.32	29.39	6,988,285	-0.09(-0.29%)
Nov 29, 2019	29.46	29.48	29.32	29.47	8,254,012	-0.27(-0.90%)
Nov 27, 2019	30.03	30.07	29.68	29.74	12,408,568	-0.28(-0.94%)
Nov 26, 2019	30.16	30.17	29.91	30.03	9,014,429	-0.40(-1.32%)
Nov 25, 2019	30.34	30.46	30.29	30.43	7,321,848	+0.06(+0.21%)
Nov 22, 2019	30.53	30.59	30.25	30.36	8,219,353	-0.03(-0.10%)
Nov 21, 2019	30.40	30.46	30.23	30.40	9,443,026	+0.06(+0.21%)
Nov 20, 2019	30.29	30.45	30.06	30.33	8,588,871	-0.11(-0.36%)
Nov 19, 2019	30.94	30.94	30.43	30.44	7,062,034	-0.32(-1.05%)
Nov 18, 2019	30.82	30.85	30.69	30.77	5,190,249	-0.12(-0.38%)
Nov 15, 2019	30.76	30.97	30.74	30.88	4,675,843	+0.18(+0.59%)
Nov 14, 2019	30.92	30.96	30.63	30.70	6,076,069	-0.18(-0.59%)
Nov 13, 2019	30.93	31.03	30.81	30.88	6,410,807	+0.06(+0.20%)
Nov 12, 2019	31.00	31.12	30.74	30.82	8,575,401	-0.02(-0.05%)
Nov 11, 2019	30.56	30.85	30.53	30.84	14,666,867	-0.03(-0.10%)
Nov 08, 2019	30.84	30.92	30.59	30.87	8,853,759	-0.10(-0.33%)
Nov 07, 2019	31.03	31.10	30.89	30.97	14,752,336	+0.42(+1.38%)
Nov 06, 2019	30.84	30.90	30.49	30.55	11,310,350	-0.33(-1.08%)
Nov 05, 2019	31.02	31.02	30.73	30.88	12,224,431	+0.36(+1.19%)
Nov 04, 2019	30.60	30.77	30.50	30.52	14,187,045	+0.51(+1.71%)
Nov 01, 2019	29.71	30.11	29.60	30.01	11,545,316	+0.61(+2.08%)
Oct 31, 2019	29.65	29.66	29.29	29.39	11,337,573	-0.43(-1.43%)
Oct 30, 2019	29.89	30.02	29.63	29.82	15,939,013	+0.41(+1.40%)
Oct 29, 2019	29.71	29.77	29.20	29.41	20,325,998	-1.02(-3.34%)
Oct 28, 2019	30.84	30.86	30.37	30.43	11,716,153	-0.09(-0.28%)
Oct 25, 2019	30.28	30.58	30.26	30.51	7,022,447	+0.11(+0.36%)
Oct 24, 2019	30.70	30.71	30.19	30.40	11,431,389	+0.12(+0.38%)
Oct 23, 2019	30.15	30.32	30.09	30.29	10,941,050	+0.43(+1.43%)
Oct 22, 2019	29.96	30.19	29.81	29.86	11,116,075	+0.19(+0.63%)
Oct 21, 2019	29.53	29.77	29.50	29.67	9,132,898	+0.61(+2.11%)
Oct 18, 2019	29.17	29.25	29.05	29.06	5,163,078	-0.22(-0.74%)
Oct 17, 2019	29.24	29.37	29.08	29.28	6,779,295	+0.43(+1.48%)
Oct 16, 2019	29.05	29.17	28.83	28.85	6,193,297	-0.12(-0.40%)
Oct 15, 2019	29.05	29.19	28.90	28.97	6,789,693	-0.05(-0.16%)
Oct 14, 2019	28.91	29.09	28.84	29.01	4,189,370	-0.03(-0.11%)
Oct 11, 2019	29.08	29.15	28.97	29.05	8,951,202	+0.23(+0.81%)
Oct 10, 2019	28.88	28.96	28.69	28.81	10,762,666	-0.01(-0.03%)
Oct 09, 2019	28.91	28.98	28.78	28.82	5,831,047	+0.25(+0.87%)
Oct 08, 2019	28.70	28.90	28.56	28.57	10,784,970	-0.08(-0.27%)
Oct 07, 2019	28.77	29.00	28.64	28.65	7,295,945	-0.01(-0.03%)
Oct 04, 2019	28.36	28.67	28.26	28.66	8,803,402	+0.46(+1.62%)
Oct 03, 2019	28.06	28.24	27.82	28.20	10,226,926	-0.17(-0.60%)
Oct 02, 2019	28.69	28.73	28.22	28.37	11,084,700	-0.86(-2.94%)

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.