Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.94	34.02	33.79	34.01	15,766	+0.06(+0.18%)
Dec 30, 2019	34.35	34.35	33.95	33.95	20,204	-0.23(-0.68%)
Dec 27, 2019	34.22	34.35	34.15	34.18	21,910	+0.10(+0.28%)
Dec 26, 2019	33.94	34.09	33.94	34.09	20,115	+0.12(+0.35%)
Dec 24, 2019	34.16	34.16	33.95	33.97	6,260	-0.06(-0.19%)
Dec 23, 2019	34.07	34.09	33.95	34.03	15,348	+0.08(+0.23%)
Dec 20, 2019	33.96	34.02	33.88	33.95	12,031	+0.25(+0.74%)
Dec 19, 2019	33.59	33.76	33.59	33.70	18,942	+0.08(+0.22%)
Dec 18, 2019	33.73	33.73	33.56	33.63	12,846	-0.04(-0.13%)
Dec 17, 2019	33.61	33.73	33.61	33.67	12,094	+0.03(+0.08%)
Dec 16, 2019	33.65	33.78	33.63	33.65	13,149	+0.21(+0.64%)
Dec 13, 2019	33.72	33.72	33.33	33.43	16,703	-0.15(-0.45%)
Dec 12, 2019	33.60	33.62	33.38	33.58	28,232	+0.39(+1.18%)
Dec 11, 2019	33.23	33.28	33.12	33.19	15,588	+0.02(+0.07%)
Dec 10, 2019	33.38	33.38	33.09	33.17	13,953	-0.06(-0.17%)
Dec 09, 2019	33.17	33.29	33.17	33.22	20,624	-0.06(-0.18%)
Dec 06, 2019	33.14	33.31	33.14	33.29	7,592	+0.41(+1.24%)
Dec 05, 2019	32.91	32.91	32.78	32.88	13,847	-0.02(-0.06%)
Dec 04, 2019	32.84	32.98	32.84	32.90	16,488	+0.22(+0.69%)
Dec 03, 2019	32.71	32.71	32.49	32.67	19,457	-0.34(-1.02%)
Dec 02, 2019	33.32	33.32	33.01	33.01	24,056	-0.21(-0.63%)
Nov 29, 2019	33.35	33.35	33.22	33.22	6,307	-0.14(-0.42%)
Nov 27, 2019	33.41	33.41	33.25	33.36	13,432	+0.03(+0.10%)
Nov 26, 2019	33.29	33.35	33.26	33.33	8,266	+0.03(+0.09%)
Nov 25, 2019	33.23	33.30	33.19	33.30	8,023	+0.23(+0.68%)
Nov 22, 2019	32.96	33.10	32.96	33.07	9,811	+0.11(+0.33%)
Nov 21, 2019	32.81	32.99	32.80	32.96	9,508	+0.09(+0.27%)
Nov 20, 2019	33.03	33.03	32.79	32.87	9,003	-0.27(-0.80%)
Nov 19, 2019	33.12	33.15	32.96	33.14	21,698	+0.02(+0.05%)
Nov 18, 2019	33.38	33.38	33.08	33.12	33,750	-0.05(-0.15%)
Nov 15, 2019	33.05	33.20	33.05	33.17	10,979	+0.24(+0.73%)
Nov 14, 2019	32.99	32.99	32.82	32.93	13,524	-0.08(-0.25%)
Nov 13, 2019	32.99	33.05	32.89	33.02	20,043	-0.04(-0.12%)
Nov 12, 2019	33.13	33.23	32.99	33.06	25,947	-0.04(-0.13%)
Nov 11, 2019	33.18	33.18	33.09	33.10	12,559	-0.03(-0.09%)
Nov 08, 2019	33.14	33.14	33.02	33.13	7,709	-0.01(-0.03%)
Nov 07, 2019	33.14	33.27	33.13	33.14	77,096	+0.18(+0.55%)
Nov 06, 2019	33.20	33.20	32.86	32.96	21,604	-0.01(-0.03%)
Nov 05, 2019	33.17	33.17	32.92	32.97	14,710	+0.03(+0.10%)
Nov 04, 2019	32.98	32.98	32.86	32.93	14,085	+0.36(+1.10%)
Nov 01, 2019	32.41	32.60	32.40	32.58	19,740	+0.36(+1.12%)
Oct 31, 2019	32.28	32.28	32.01	32.22	21,945	-0.09(-0.27%)
Oct 30, 2019	32.42	32.42	32.19	32.30	18,633	+0.04(+0.13%)
Oct 29, 2019	32.26	32.39	32.26	32.26	26,306	+0.02(+0.05%)
Oct 28, 2019	32.28	32.33	32.15	32.24	16,343	+0.12(+0.37%)
Oct 25, 2019	31.75	32.14	31.75	32.12	5,606	+0.35(+1.10%)
Oct 24, 2019	31.87	31.97	31.65	31.77	62,036	-0.10(-0.32%)
Oct 23, 2019	31.97	31.97	31.67	31.87	7,391	+0.11(+0.36%)
Oct 22, 2019	31.65	31.87	31.65	31.76	5,748	+0.06(+0.18%)
Oct 21, 2019	31.79	31.79	31.69	31.70	25,103	+0.03(+0.11%)
Oct 18, 2019	31.96	31.96	31.63	31.67	8,877	-0.10(-0.32%)
Oct 17, 2019	31.98	31.98	31.77	31.77	14,991	-0.03(-0.08%)
Oct 16, 2019	32.00	32.00	31.75	31.80	10,134	-0.02(-0.05%)
Oct 15, 2019	31.80	31.95	31.65	31.81	19,089	+0.29(+0.92%)
Oct 14, 2019	31.55	31.70	31.46	31.52	12,765	-0.09(-0.30%)
Oct 11, 2019	31.55	31.81	31.55	31.62	15,068	+0.50(+1.60%)
Oct 10, 2019	30.83	31.24	30.83	31.12	11,342	+0.21(+0.69%)
Oct 09, 2019	30.97	30.97	30.81	30.91	11,241	+0.27(+0.87%)
Oct 08, 2019	30.85	30.91	30.64	30.64	10,996	-0.46(-1.49%)
Oct 07, 2019	31.11	31.32	31.10	31.10	16,396	-0.19(-0.60%)
Oct 04, 2019	31.20	31.29	30.97	31.29	5,373	+0.34(+1.11%)
Oct 03, 2019	30.91	30.95	30.31	30.95	19,537	+0.23(+0.76%)
Oct 02, 2019	31.25	31.25	30.64	30.71	11,122	-0.62(-1.98%)

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.