Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.38	33.56	33.34	33.50	95,469	+0.07(+0.20%)
Dec 30, 2019	33.77	33.79	33.28	33.44	100,386	-0.32(-0.94%)
Dec 27, 2019	33.78	33.86	33.66	33.75	80,854	-0.01(-0.03%)
Dec 26, 2019	33.75	33.85	33.70	33.76	54,767	+0.08(+0.23%)
Dec 24, 2019	33.67	33.72	33.53	33.69	102,933	+0.03(+0.09%)
Dec 23, 2019	33.78	33.81	33.65	33.66	111,794	-0.09(-0.26%)
Dec 20, 2019	33.73	33.84	33.68	33.75	75,982	+0.08(+0.23%)
Dec 19, 2019	33.59	33.73	33.58	33.67	104,421	+0.05(+0.14%)
Dec 18, 2019	33.60	33.75	33.59	33.62	46,037	+0.00(+0.00%)
Dec 17, 2019	33.76	33.77	33.48	33.62	70,916	-0.09(-0.26%)
Dec 16, 2019	33.46	33.78	33.41	33.71	117,930	+0.42(+1.28%)
Dec 13, 2019	33.13	33.34	33.05	33.28	73,805	+0.12(+0.35%)
Dec 12, 2019	33.38	33.52	33.01	33.17	91,587	-0.28(-0.84%)
Dec 11, 2019	33.50	33.52	33.34	33.45	44,765	+0.01(+0.03%)
Dec 10, 2019	33.41	33.55	33.41	33.44	47,685	-0.07(-0.20%)
Dec 09, 2019	33.73	33.76	33.50	33.50	41,844	-0.25(-0.74%)
Dec 06, 2019	33.73	33.85	33.72	33.75	82,823	+0.18(+0.55%)
Dec 05, 2019	33.51	33.60	33.39	33.57	103,599	+0.21(+0.64%)
Dec 04, 2019	33.58	33.65	33.31	33.36	85,613	+0.04(+0.12%)
Dec 03, 2019	33.04	33.33	32.80	33.32	159,810	-0.19(-0.57%)
Dec 02, 2019	34.01	34.01	33.33	33.51	149,999	-0.51(-1.49%)
Nov 29, 2019	34.03	34.12	33.97	34.02	37,213	-0.15(-0.45%)
Nov 27, 2019	34.07	34.17	33.87	34.17	123,146	+0.24(+0.71%)
Nov 26, 2019	33.62	33.93	33.62	33.93	79,084	+0.33(+0.99%)
Nov 25, 2019	33.34	33.65	33.33	33.60	92,561	+0.35(+1.06%)
Nov 22, 2019	33.47	33.47	33.04	33.24	104,280	-0.08(-0.25%)
Nov 21, 2019	33.77	33.80	33.22	33.33	137,989	-0.45(-1.33%)
Nov 20, 2019	33.83	34.10	33.57	33.77	234,067	-0.13(-0.37%)
Nov 19, 2019	33.79	33.96	33.75	33.90	201,613	+0.26(+0.77%)
Nov 18, 2019	33.48	33.84	33.43	33.64	277,398	+0.14(+0.43%)
Nov 15, 2019	33.23	33.49	33.18	33.49	160,464	+0.45(+1.37%)
Nov 14, 2019	32.82	33.07	32.82	33.04	72,224	+0.15(+0.47%)
Nov 13, 2019	32.66	32.92	32.56	32.89	112,921	+0.14(+0.44%)
Nov 12, 2019	32.71	32.88	32.65	32.74	252,516	+0.05(+0.15%)
Nov 11, 2019	32.17	32.69	32.17	32.69	91,892	+0.37(+1.13%)
Nov 08, 2019	32.15	32.37	32.09	32.33	118,067	+0.08(+0.24%)
Nov 07, 2019	32.20	32.44	32.17	32.25	97,640	+0.10(+0.30%)
Nov 06, 2019	32.22	32.22	32.01	32.15	60,135	-0.11(-0.33%)
Nov 05, 2019	32.15	32.35	32.00	32.26	102,423	+0.17(+0.54%)
Nov 04, 2019	32.34	32.38	32.02	32.09	138,090	-0.04(-0.12%)
Nov 01, 2019	32.18	32.18	32.01	32.12	88,110	+0.13(+0.39%)
Oct 31, 2019	32.16	32.16	31.84	32.00	155,481	-0.02(-0.06%)
Oct 30, 2019	31.96	32.02	31.77	32.02	88,881	+0.08(+0.24%)
Oct 29, 2019	31.93	32.18	31.90	31.94	88,288	-0.02(-0.06%)
Oct 28, 2019	32.02	32.06	31.90	31.96	107,510	+0.10(+0.30%)
Oct 25, 2019	31.69	31.89	31.69	31.86	46,542	+0.17(+0.55%)
Oct 24, 2019	31.38	31.72	31.38	31.69	63,420	+0.49(+1.56%)
Oct 23, 2019	30.99	31.29	30.91	31.20	61,807	+0.12(+0.37%)
Oct 22, 2019	31.55	31.71	31.08	31.09	72,529	-0.42(-1.33%)
Oct 21, 2019	31.51	31.59	31.41	31.51	60,363	+0.24(+0.76%)
Oct 18, 2019	31.45	31.54	30.95	31.27	99,201	-0.24(-0.77%)
Oct 17, 2019	31.50	31.62	31.46	31.51	57,105	+0.15(+0.48%)
Oct 16, 2019	31.63	31.63	31.20	31.36	77,489	-0.37(-1.16%)
Oct 15, 2019	31.73	31.79	31.57	31.73	68,164	+0.02(+0.06%)
Oct 14, 2019	31.59	31.78	31.58	31.71	88,778	+0.16(+0.52%)
Oct 11, 2019	31.44	31.81	31.44	31.55	232,610	+0.38(+1.21%)
Oct 10, 2019	31.06	31.37	31.06	31.17	112,317	+0.08(+0.24%)
Oct 09, 2019	31.01	31.19	30.90	31.09	107,279	+0.32(+1.05%)
Oct 08, 2019	31.12	31.13	30.75	30.77	239,046	-0.60(-1.92%)
Oct 07, 2019	31.33	31.50	31.25	31.37	113,852	-0.04(-0.12%)
Oct 04, 2019	30.87	31.43	30.86	31.41	127,293	+0.60(+1.95%)
Oct 03, 2019	30.34	30.83	30.04	30.81	180,159	+0.43(+1.42%)
Oct 02, 2019	30.59	30.63	30.20	30.38	267,387	-0.43(-1.41%)

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.