Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	31.99	32.14	31.92	32.02	146,826	+0.09(+0.29%)
Dec 30, 2019	32.22	32.22	31.92	31.93	205,295	-0.19(-0.58%)
Dec 27, 2019	32.14	32.28	32.07	32.12	120,354	-0.06(-0.17%)
Dec 26, 2019	32.20	32.23	31.86	32.17	35,928	+0.31(+0.97%)
Dec 24, 2019	31.91	32.05	31.80	31.86	40,404	-0.07(-0.23%)
Dec 23, 2019	31.78	32.00	31.78	31.94	110,681	+0.49(+1.54%)
Dec 20, 2019	31.51	31.67	31.38	31.45	225,169	-0.07(-0.21%)
Dec 19, 2019	31.58	31.65	31.45	31.52	93,067	-0.31(-0.97%)
Dec 18, 2019	31.93	32.09	31.73	31.83	157,661	+0.06(+0.18%)
Dec 17, 2019	31.79	31.82	31.65	31.77	221,128	-0.07(-0.23%)
Dec 16, 2019	31.92	31.98	31.83	31.85	120,370	-0.47(-1.47%)
Dec 13, 2019	32.37	32.49	32.14	32.32	203,595	+0.21(+0.64%)
Dec 12, 2019	31.70	32.34	31.65	32.12	140,875	+0.09(+0.29%)
Dec 11, 2019	31.80	32.12	31.70	32.02	211,755	+0.36(+1.15%)
Dec 10, 2019	31.60	31.75	31.56	31.66	115,911	+0.03(+0.09%)
Dec 09, 2019	31.84	31.96	31.60	31.63	127,206	-0.32(-0.99%)
Dec 06, 2019	32.12	32.12	31.94	31.95	114,026	-0.02(-0.06%)
Dec 05, 2019	32.04	32.07	31.84	31.97	96,783	-0.09(-0.29%)
Dec 04, 2019	32.05	32.14	32.03	32.06	134,575	+0.08(+0.26%)
Dec 03, 2019	32.05	32.05	31.83	31.98	227,555	-0.10(-0.32%)
Dec 02, 2019	32.10	32.22	32.03	32.08	211,914	+0.42(+1.33%)
Nov 29, 2019	31.73	31.94	31.65	31.66	143,632	-0.41(-1.28%)
Nov 27, 2019	32.12	32.13	32.01	32.07	159,186	+0.26(+0.82%)
Nov 26, 2019	31.85	31.85	31.61	31.81	418,545	-0.29(-0.90%)
Nov 25, 2019	31.94	32.10	31.89	32.10	251,960	+0.01(+0.03%)
Nov 22, 2019	32.15	32.23	32.04	32.09	216,253	+0.04(+0.12%)
Nov 21, 2019	31.89	32.13	31.89	32.05	82,841	-0.05(-0.15%)
Nov 20, 2019	32.40	32.48	32.09	32.10	206,397	-0.25(-0.78%)
Nov 19, 2019	32.47	32.52	32.33	32.35	108,808	-0.13(-0.40%)
Nov 18, 2019	32.52	32.54	32.38	32.48	205,651	-0.33(-0.99%)
Nov 15, 2019	32.83	32.97	32.78	32.81	141,487	+0.06(+0.17%)
Nov 14, 2019	32.67	32.88	32.67	32.75	173,023	+0.08(+0.26%)
Nov 13, 2019	32.57	32.76	32.44	32.67	444,899	-0.16(-0.48%)
Nov 12, 2019	32.91	32.96	32.82	32.82	208,964	-0.20(-0.59%)
Nov 11, 2019	32.91	33.11	32.68	33.02	147,761	-0.23(-0.70%)
Nov 08, 2019	33.15	33.33	33.15	33.25	336,608	-0.16(-0.47%)
Nov 07, 2019	33.46	33.61	33.37	33.41	322,679	+0.22(+0.67%)
Nov 06, 2019	33.17	33.32	33.11	33.19	221,850	-0.68(-2.01%)
Nov 05, 2019	33.84	34.01	33.80	33.87	202,924	+0.34(+1.00%)
Nov 04, 2019	33.56	33.69	33.43	33.53	210,291	+0.15(+0.45%)
Nov 01, 2019	33.03	33.43	33.03	33.38	374,689	+0.68(+2.08%)
Oct 31, 2019	32.80	32.83	32.54	32.70	145,934	-0.31(-0.93%)
Oct 30, 2019	32.85	33.09	32.78	33.01	74,537	+0.33(+1.00%)
Oct 29, 2019	32.58	32.75	32.58	32.68	78,000	+0.07(+0.20%)
Oct 28, 2019	32.54	32.70	32.52	32.62	191,305	+0.14(+0.43%)
Oct 25, 2019	32.23	32.50	32.23	32.48	83,884	+0.17(+0.52%)
Oct 24, 2019	32.51	32.51	32.23	32.31	72,910	-0.37(-1.14%)
Oct 23, 2019	32.52	32.72	32.45	32.68	171,804	+0.19(+0.57%)
Oct 22, 2019	32.54	32.65	32.44	32.50	173,423	-0.07(-0.20%)
Oct 21, 2019	32.28	32.57	32.28	32.56	110,234	+0.30(+0.92%)
Oct 18, 2019	32.29	32.37	32.14	32.26	129,151	-0.07(-0.23%)
Oct 17, 2019	32.46	32.61	32.32	32.34	336,528	+0.06(+0.17%)
Oct 16, 2019	32.17	32.36	32.15	32.28	191,676	+0.36(+1.14%)
Oct 15, 2019	31.82	32.04	31.81	31.92	187,890	-0.06(-0.17%)
Oct 14, 2019	31.98	32.18	31.96	31.98	126,979	+0.06(+0.18%)
Oct 11, 2019	31.90	32.23	31.88	31.92	219,471	+0.50(+1.60%)
Oct 10, 2019	31.34	31.57	31.32	31.42	155,397	+0.45(+1.44%)
Oct 09, 2019	31.10	31.23	30.95	30.97	124,867	+0.09(+0.30%)
Oct 08, 2019	31.12	31.12	30.82	30.88	178,854	+0.09(+0.30%)
Oct 07, 2019	30.93	31.12	30.78	30.78	69,771	-0.36(-1.17%)
Oct 04, 2019	31.13	32.62	30.92	31.15	265,704	+0.62(+2.02%)
Oct 03, 2019	30.24	30.58	30.18	30.53	244,102	+0.16(+0.52%)
Oct 02, 2019	30.54	30.59	30.30	30.37	243,761	-0.45(-1.45%)

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.