Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	32.49	32.49	32.35	32.40	3,614	-0.04(-0.12%)
Dec 30, 2019	32.54	32.54	32.38	32.44	8,801	-0.04(-0.12%)
Dec 27, 2019	32.45	32.53	32.45	32.48	1,807	+0.06(+0.18%)
Dec 26, 2019	32.44	32.44	32.39	32.42	2,033	+0.07(+0.20%)
Dec 24, 2019	32.40	32.40	32.33	32.35	1,275	+0.04(+0.12%)
Dec 23, 2019	32.48	32.48	32.30	32.32	11,647	-0.07(-0.21%)
Dec 20, 2019	32.15	32.39	32.15	32.39	6,080	+0.35(+1.09%)
Dec 19, 2019	31.83	32.09	31.83	32.04	6,590	+0.20(+0.63%)
Dec 18, 2019	31.84	31.84	31.73	31.84	9,011	+0.05(+0.15%)
Dec 17, 2019	31.79	31.82	31.76	31.79	2,390	-0.03(-0.08%)
Dec 16, 2019	31.69	31.87	31.69	31.81	3,089	+0.15(+0.48%)
Dec 13, 2019	31.59	31.68	31.59	31.66	2,773	-0.04(-0.12%)
Dec 12, 2019	31.79	31.93	31.69	31.70	19,152	-0.13(-0.39%)
Dec 11, 2019	31.82	31.88	31.79	31.83	14,511	-0.06(-0.19%)
Dec 10, 2019	31.93	31.93	31.87	31.89	2,098	-0.10(-0.30%)
Dec 09, 2019	31.88	32.04	31.88	31.98	5,863	-0.01(-0.02%)
Dec 06, 2019	32.09	32.10	31.99	31.99	5,867	+0.17(+0.52%)
Dec 05, 2019	31.81	31.82	31.70	31.82	2,929	-0.17(-0.53%)
Dec 04, 2019	31.89	31.99	31.87	31.99	4,279	+0.12(+0.37%)
Dec 03, 2019	31.79	31.87	31.75	31.87	1,529	-0.05(-0.16%)
Dec 02, 2019	31.93	31.95	31.80	31.93	3,288	-0.03(-0.09%)
Nov 29, 2019	32.11	32.11	31.95	31.95	1,706	-0.14(-0.43%)
Nov 27, 2019	32.07	32.12	31.98	32.09	853	+0.13(+0.41%)
Nov 26, 2019	31.89	31.96	31.89	31.96	1,304	+0.26(+0.81%)
Nov 25, 2019	31.69	31.70	31.67	31.70	3,789	+0.30(+0.97%)
Nov 22, 2019	31.49	31.55	31.39	31.40	18,241	-0.15(-0.49%)
Nov 21, 2019	31.78	31.78	31.54	31.55	2,800	-0.19(-0.61%)
Nov 20, 2019	31.71	31.83	31.69	31.75	5,285	-0.01(-0.04%)
Nov 19, 2019	31.68	31.77	31.64	31.76	34,800	+0.05(+0.16%)
Nov 18, 2019	31.63	31.74	31.63	31.71	2,059	+0.03(+0.10%)
Nov 15, 2019	31.63	31.68	31.60	31.67	2,880	+0.05(+0.15%)
Nov 14, 2019	31.49	31.64	31.49	31.63	3,799	+0.17(+0.55%)
Nov 13, 2019	31.33	31.45	31.33	31.45	985	+0.14(+0.46%)
Nov 12, 2019	31.20	31.32	31.20	31.31	5,925	+0.14(+0.44%)
Nov 11, 2019	31.10	31.17	31.10	31.17	8,208	-0.06(-0.19%)
Nov 08, 2019	31.26	31.26	31.15	31.23	2,453	-0.06(-0.19%)
Nov 07, 2019	31.77	31.77	31.29	31.29	1,923	-0.28(-0.90%)
Nov 06, 2019	31.25	31.61	31.25	31.57	3,297	+0.29(+0.92%)
Nov 05, 2019	31.37	31.37	31.22	31.29	2,350	+0.01(+0.04%)
Nov 04, 2019	31.63	31.63	31.24	31.28	17,472	-0.36(-1.15%)
Nov 01, 2019	31.75	31.82	31.63	31.64	6,293	-0.06(-0.18%)
Oct 31, 2019	31.68	31.70	31.50	31.70	5,909	+0.04(+0.14%)
Oct 30, 2019	31.53	31.65	31.39	31.65	5,586	+0.00(+0.01%)
Oct 29, 2019	31.73	31.83	31.65	31.65	2,196	+0.13(+0.43%)
Oct 28, 2019	31.32	31.55	31.32	31.51	9,652	+0.19(+0.60%)
Oct 25, 2019	31.39	31.44	31.32	31.33	5,653	-0.18(-0.56%)
Oct 24, 2019	31.43	31.54	31.40	31.50	12,182	-0.00(-0.01%)
Oct 23, 2019	31.68	31.68	31.50	31.50	3,109	-0.20(-0.62%)
Oct 22, 2019	31.97	31.97	31.70	31.70	21,253	-0.33(-1.02%)
Oct 21, 2019	32.30	32.30	32.03	32.03	2,334	-0.14(-0.44%)
Oct 18, 2019	32.08	32.21	32.08	32.17	2,133	-0.04(-0.12%)
Oct 17, 2019	32.15	32.26	32.15	32.21	2,979	+0.21(+0.64%)
Oct 16, 2019	31.99	32.09	31.99	32.00	4,210	-0.11(-0.34%)
Oct 15, 2019	32.34	32.34	32.11	32.11	2,931	-0.12(-0.38%)
Oct 14, 2019	32.36	32.36	32.23	32.23	1,109	-0.16(-0.50%)
Oct 11, 2019	32.41	32.67	32.39	32.40	1,920	+0.05(+0.16%)
Oct 10, 2019	32.47	32.47	32.23	32.35	3,495	+0.01(+0.04%)
Oct 09, 2019	32.13	32.33	32.02	32.33	11,962	+0.24(+0.74%)
Oct 08, 2019	32.24	32.36	32.07	32.09	10,146	-0.30(-0.94%)
Oct 07, 2019	32.41	32.50	32.38	32.40	4,743	-0.22(-0.68%)
Oct 04, 2019	32.48	32.62	32.43	32.62	4,373	+0.29(+0.89%)
Oct 03, 2019	32.26	32.48	32.17	32.33	2,399	+0.11(+0.33%)
Oct 02, 2019	32.64	32.64	32.22	32.22	6,439	-0.47(-1.43%)

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.