Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	34.17	34.52	34.11	34.20	27,700	-0.07(-0.19%)
Dec 30, 2019	34.30	34.62	34.12	34.27	54,823	-0.18(-0.52%)
Dec 27, 2019	34.70	34.70	34.38	34.45	34,400	-0.32(-0.92%)
Dec 26, 2019	35.23	35.23	34.61	34.77	24,768	+0.14(+0.40%)
Dec 24, 2019	34.38	34.63	34.37	34.63	21,200	-0.02(-0.06%)
Dec 23, 2019	34.80	34.80	34.47	34.65	49,787	-0.38(-1.08%)
Dec 20, 2019	35.12	35.34	34.91	35.03	54,400	-0.57(-1.60%)
Dec 19, 2019	36.05	36.05	35.50	35.60	39,005	+0.35(+0.99%)
Dec 18, 2019	35.08	35.30	35.08	35.25	56,065	-0.41(-1.15%)
Dec 17, 2019	36.00	36.00	35.49	35.66	60,610	-0.32(-0.89%)
Dec 16, 2019	35.83	36.06	35.33	35.98	23,811	+0.46(+1.30%)
Dec 13, 2019	34.79	35.69	34.79	35.52	25,400	-0.32(-0.89%)
Dec 12, 2019	34.91	35.88	34.81	35.84	25,939	-0.03(-0.10%)
Dec 11, 2019	35.73	35.99	35.69	35.88	42,789	-0.40(-1.09%)
Dec 10, 2019	36.19	36.45	36.19	36.27	32,366	-0.60(-1.62%)
Dec 09, 2019	37.23	37.23	36.85	36.87	50,968	-0.36(-0.97%)
Dec 06, 2019	37.58	37.58	37.03	37.23	32,700	+0.22(+0.59%)
Dec 05, 2019	36.99	37.02	36.90	37.01	26,093	-0.69(-1.83%)
Dec 04, 2019	37.60	37.70	37.58	37.70	33,785	+0.42(+1.13%)
Dec 03, 2019	37.62	37.62	36.84	37.28	22,902	+0.39(+1.06%)
Dec 02, 2019	37.19	37.19	36.67	36.89	25,584	-0.20(-0.55%)
Nov 29, 2019	37.15	37.19	37.07	37.09	16,900	-0.44(-1.16%)
Nov 27, 2019	37.67	38.00	37.34	37.53	59,600	-0.16(-0.42%)
Nov 26, 2019	36.96	38.11	36.96	37.69	32,158	-0.43(-1.13%)
Nov 25, 2019	37.93	38.13	37.93	38.12	35,779	-0.16(-0.42%)
Nov 22, 2019	37.74	38.45	37.74	38.28	42,200	+0.31(+0.82%)
Nov 21, 2019	37.75	38.01	37.72	37.97	55,537	+0.84(+2.26%)
Nov 20, 2019	37.08	37.36	36.99	37.13	31,095	+0.04(+0.11%)
Nov 19, 2019	36.90	37.12	36.73	37.09	18,564	+0.25(+0.68%)
Nov 18, 2019	36.60	36.84	36.59	36.84	26,440	+0.20(+0.55%)
Nov 15, 2019	36.60	36.73	36.50	36.64	35,100	+0.14(+0.38%)
Nov 14, 2019	36.50	36.57	36.31	36.50	32,116	-0.01(-0.02%)
Nov 13, 2019	36.40	36.80	36.40	36.51	19,841	-0.43(-1.16%)
Nov 12, 2019	36.58	37.14	36.58	36.94	24,255	-0.64(-1.69%)
Nov 11, 2019	36.94	37.95	36.94	37.58	14,913	-0.00(-0.01%)
Nov 08, 2019	38.00	38.14	37.42	37.58	17,800	-0.39(-1.03%)
Nov 07, 2019	37.95	38.17	37.89	37.97	34,618	+0.67(+1.80%)
Nov 06, 2019	37.96	37.96	37.23	37.30	24,157	+0.09(+0.24%)
Nov 05, 2019	37.01	37.43	37.01	37.21	34,465	-0.53(-1.40%)
Nov 04, 2019	37.70	37.75	37.24	37.74	20,372	+0.19(+0.51%)
Nov 01, 2019	37.23	37.62	37.23	37.55	19,500	+0.65(+1.76%)
Oct 31, 2019	36.84	37.00	36.72	36.90	32,230	+0.17(+0.46%)
Oct 30, 2019	36.62	36.89	36.56	36.73	19,039	+0.18(+0.49%)
Oct 29, 2019	36.63	36.91	36.36	36.55	29,049	-0.33(-0.89%)
Oct 28, 2019	36.78	36.94	36.75	36.88	36,073	+0.13(+0.35%)
Oct 25, 2019	36.55	36.78	36.55	36.75	38,800	+0.91(+2.54%)
Oct 24, 2019	35.60	35.84	35.60	35.84	41,878	-0.07(-0.19%)
Oct 23, 2019	35.35	36.25	35.20	35.91	28,888	+0.74(+2.10%)
Oct 22, 2019	35.65	35.65	35.10	35.17	94,525	+0.00(+0.00%)
Oct 21, 2019	34.73	35.22	34.73	35.17	24,177	+0.32(+0.92%)
Oct 18, 2019	34.74	34.86	34.67	34.85	55,300	+0.32(+0.93%)
Oct 17, 2019	34.38	34.90	34.37	34.53	39,866	+0.06(+0.17%)
Oct 16, 2019	34.48	34.61	34.41	34.47	597,776	+0.24(+0.72%)
Oct 15, 2019	33.90	34.32	33.90	34.23	32,929	+0.58(+1.73%)
Oct 14, 2019	33.09	33.83	33.09	33.64	17,675	-0.31(-0.90%)
Oct 11, 2019	33.74	34.24	33.74	33.95	25,500	+0.02(+0.06%)
Oct 10, 2019	33.62	34.12	33.62	33.93	28,605	-0.05(-0.15%)
Oct 09, 2019	33.79	33.98	33.79	33.98	27,771	+0.40(+1.18%)
Oct 08, 2019	33.60	33.93	33.58	33.58	41,284	+0.11(+0.32%)
Oct 07, 2019	33.40	33.64	33.36	33.48	32,176	+0.06(+0.17%)
Oct 04, 2019	33.42	33.42	33.12	33.42	30,600	+0.36(+1.09%)
Oct 03, 2019	32.89	33.22	32.70	33.06	28,404	+0.03(+0.08%)
Oct 02, 2019	33.00	33.69	32.87	33.03	43,072	-0.54(-1.60%)

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.