Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	32.63	33.26	32.21	33.26	27,200	+0.63(+1.93%)
Dec 30, 2019	32.80	32.92	32.21	32.63	13,918	-0.28(-0.85%)
Dec 27, 2019	32.80	33.16	32.78	32.91	8,200	+0.17(+0.52%)
Dec 26, 2019	32.50	32.81	32.50	32.74	16,616	+0.20(+0.61%)
Dec 24, 2019	32.79	32.79	32.50	32.54	5,600	+0.04(+0.12%)
Dec 23, 2019	32.91	32.91	32.50	32.50	6,493	-0.54(-1.63%)
Dec 20, 2019	33.37	33.60	32.68	33.04	18,300	-0.13(-0.39%)
Dec 19, 2019	33.49	33.55	32.76	33.17	22,592	-0.13(-0.39%)
Dec 18, 2019	33.59	33.70	33.29	33.30	9,586	-0.21(-0.63%)
Dec 17, 2019	32.52	33.78	32.32	33.51	21,744	+1.25(+3.87%)
Dec 16, 2019	32.22	32.86	32.17	32.26	14,305	-0.18(-0.55%)
Dec 13, 2019	32.51	33.38	32.42	32.44	7,900	-0.28(-0.86%)
Dec 12, 2019	32.68	33.00	32.28	32.72	11,084	+0.42(+1.30%)
Dec 11, 2019	32.08	32.39	31.95	32.30	10,080	+0.04(+0.12%)
Dec 10, 2019	32.01	32.28	32.00	32.26	5,672	-0.04(-0.12%)
Dec 09, 2019	31.95	32.53	31.95	32.30	16,763	+0.19(+0.59%)
Dec 06, 2019	31.88	32.39	31.64	32.11	22,900	+0.60(+1.90%)
Dec 05, 2019	32.49	32.52	31.51	31.51	8,081	-0.93(-2.87%)
Dec 04, 2019	32.48	32.81	32.44	32.44	4,033	+0.09(+0.28%)
Dec 03, 2019	32.39	32.68	32.13	32.35	6,961	-0.20(-0.61%)
Dec 02, 2019	32.87	33.10	32.55	32.55	7,899	-0.27(-0.82%)
Nov 29, 2019	33.00	33.42	32.76	32.82	5,500	-0.15(-0.45%)
Nov 27, 2019	32.82	33.27	32.70	32.97	12,400	+0.40(+1.23%)
Nov 26, 2019	33.03	33.04	32.57	32.57	6,048	-0.52(-1.57%)
Nov 25, 2019	32.80	33.29	32.53	33.09	21,599	+0.54(+1.66%)
Nov 22, 2019	31.60	33.07	31.60	32.55	21,700	+0.82(+2.58%)
Nov 21, 2019	30.59	31.73	30.59	31.73	25,301	+1.30(+4.27%)
Nov 20, 2019	31.17	31.25	30.19	30.43	51,376	-0.84(-2.70%)
Nov 19, 2019	31.37	31.61	31.21	31.27	12,388	-0.17(-0.54%)
Nov 18, 2019	31.66	31.78	31.42	31.45	11,496	-0.36(-1.15%)
Nov 15, 2019	31.97	32.02	31.79	31.81	12,700	-0.05(-0.16%)
Nov 14, 2019	32.28	32.28	31.82	31.86	7,953	-0.28(-0.87%)
Nov 13, 2019	32.13	32.39	31.95	32.14	13,462	-0.20(-0.62%)
Nov 12, 2019	32.96	33.12	32.33	32.34	12,914	-0.68(-2.06%)
Nov 11, 2019	32.64	33.02	32.57	33.02	6,818	+0.10(+0.30%)
Nov 08, 2019	33.00	33.26	32.80	32.92	8,400	-0.23(-0.69%)
Nov 07, 2019	33.01	33.33	33.01	33.15	7,107	+0.23(+0.70%)
Nov 06, 2019	33.35	33.40	32.83	32.92	15,998	-0.35(-1.05%)
Nov 05, 2019	33.91	33.98	33.19	33.27	19,088	-0.74(-2.18%)
Nov 04, 2019	33.29	34.20	32.78	34.01	30,499	+0.62(+1.86%)
Nov 01, 2019	33.38	33.39	32.56	33.39	10,800	+0.05(+0.15%)
Oct 31, 2019	32.00	33.76	32.00	33.34	68,783	-0.34(-1.01%)
Oct 30, 2019	33.99	33.99	33.56	33.68	13,373	-0.38(-1.12%)
Oct 29, 2019	34.82	34.82	33.65	34.06	7,935	-0.72(-2.07%)
Oct 28, 2019	32.30	35.02	32.30	34.78	42,720	+3.42(+10.91%)
Oct 25, 2019	31.35	31.60	31.33	31.36	16,700	-0.11(-0.35%)
Oct 24, 2019	30.95	31.47	30.56	31.47	16,703	+0.55(+1.78%)
Oct 23, 2019	31.62	31.72	30.92	30.92	7,948	-0.53(-1.69%)
Oct 22, 2019	31.62	32.00	31.45	31.45	11,884	-0.45(-1.41%)
Oct 21, 2019	31.70	32.04	31.53	31.90	7,284	+0.49(+1.56%)
Oct 18, 2019	32.23	32.58	31.41	31.41	8,200	-0.78(-2.42%)
Oct 17, 2019	32.39	32.54	32.17	32.19	15,694	-0.06(-0.19%)
Oct 16, 2019	32.20	32.40	32.05	32.25	17,027	+0.05(+0.16%)
Oct 15, 2019	32.04	32.38	31.42	32.20	22,188	+0.18(+0.56%)
Oct 14, 2019	31.64	32.20	31.55	32.02	13,369	+0.24(+0.76%)
Oct 11, 2019	30.76	31.94	30.72	31.78	20,900	+1.02(+3.32%)
Oct 10, 2019	31.54	31.54	30.20	30.76	25,356	-0.68(-2.16%)
Oct 09, 2019	31.21	31.45	31.01	31.44	17,977	+0.44(+1.42%)
Oct 08, 2019	30.89	31.04	29.30	31.00	23,518	-0.18(-0.58%)
Oct 07, 2019	30.48	31.18	30.48	31.18	15,067	+0.53(+1.73%)
Oct 04, 2019	30.60	30.80	30.34	30.65	9,200	+0.13(+0.43%)
Oct 03, 2019	30.75	30.81	30.30	30.52	12,328	-0.06(-0.20%)
Oct 02, 2019	31.02	31.05	30.58	30.58	10,285	-0.52(-1.67%)

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.