Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.47	33.47	33.31	33.46	3,530	-0.21(-0.63%)
Dec 30, 2019	33.70	33.78	33.67	33.67	1,015	-0.09(-0.27%)
Dec 27, 2019	33.83	33.83	33.74	33.76	3,007	-0.09(-0.26%)
Dec 26, 2019	33.77	33.85	33.77	33.85	856	+0.21(+0.63%)
Dec 24, 2019	33.63	33.64	33.58	33.64	3,922	+0.14(+0.42%)
Dec 23, 2019	33.58	33.58	33.35	33.50	3,181	-0.10(-0.29%)
Dec 20, 2019	33.54	33.67	33.54	33.60	8,367	-0.03(-0.08%)
Dec 19, 2019	33.41	33.65	33.41	33.62	10,343	+0.18(+0.55%)
Dec 18, 2019	33.47	33.47	33.34	33.44	5,042	-0.11(-0.33%)
Dec 17, 2019	33.51	33.59	33.50	33.55	10,214	-0.03(-0.08%)
Dec 16, 2019	33.57	33.58	33.50	33.58	17,890	+0.32(+0.97%)
Dec 13, 2019	33.22	33.31	33.19	33.25	5,402	-0.00(-0.01%)
Dec 12, 2019	32.99	33.26	32.99	33.26	5,551	+0.28(+0.85%)
Dec 11, 2019	32.91	32.99	32.91	32.98	5,726	+0.16(+0.48%)
Dec 10, 2019	32.83	32.83	32.82	32.82	892	-0.12(-0.37%)
Dec 09, 2019	33.00	33.00	32.92	32.94	2,070	-0.21(-0.64%)
Dec 06, 2019	33.10	33.23	33.10	33.15	1,844	+0.18(+0.54%)
Dec 05, 2019	32.97	32.97	32.97	32.97	1,989	+0.08(+0.23%)
Dec 04, 2019	32.81	32.96	32.81	32.90	6,458	+0.21(+0.65%)
Dec 03, 2019	32.59	32.68	32.50	32.68	3,959	-0.24(-0.72%)
Dec 02, 2019	32.89	32.92	32.86	32.92	2,279	-0.23(-0.69%)
Nov 29, 2019	33.13	33.15	33.13	33.15	922	-0.14(-0.43%)
Nov 27, 2019	33.29	33.29	33.20	33.29	2,240	+0.03(+0.10%)
Nov 26, 2019	33.23	33.26	33.23	33.26	308	+0.04(+0.11%)
Nov 25, 2019	33.24	33.27	33.22	33.22	1,507	+0.11(+0.33%)
Nov 22, 2019	33.15	33.15	33.11	33.11	263	+0.02(+0.05%)
Nov 21, 2019	33.04	33.09	33.02	33.09	1,545	+0.01(+0.04%)
Nov 20, 2019	33.30	33.30	33.08	33.08	1,612	-0.50(-1.49%)
Nov 19, 2019	33.57	33.60	33.57	33.58	1,187	+0.19(+0.57%)
Nov 18, 2019	33.37	33.39	33.37	33.39	1,373	-0.16(-0.47%)
Nov 15, 2019	33.50	33.58	33.48	33.55	527	+0.07(+0.20%)
Nov 14, 2019	33.54	33.54	33.42	33.48	1,149	-0.24(-0.70%)
Nov 13, 2019	33.68	33.73	33.66	33.72	1,695	-0.17(-0.51%)
Nov 12, 2019	33.95	33.96	33.89	33.89	1,029	-0.03(-0.09%)
Nov 11, 2019	33.85	33.98	33.85	33.92	4,581	+0.03(+0.08%)
Nov 08, 2019	33.88	33.90	33.86	33.90	2,635	-0.10(-0.29%)
Nov 07, 2019	33.93	34.07	33.93	33.99	6,732	+0.33(+0.98%)
Nov 06, 2019	33.69	33.72	33.66	33.66	1,860	+0.10(+0.28%)
Nov 05, 2019	33.62	33.63	33.57	33.57	4,262	+0.04(+0.11%)
Nov 04, 2019	33.52	33.58	33.47	33.53	3,424	+0.12(+0.36%)
Nov 01, 2019	33.35	33.41	33.35	33.41	2,899	+0.28(+0.85%)
Oct 31, 2019	33.12	33.13	33.12	33.13	2,008	-0.11(-0.33%)
Oct 30, 2019	33.06	33.24	33.06	33.24	889	+0.13(+0.39%)
Oct 29, 2019	33.12	33.12	33.11	33.11	1,486	-0.13(-0.40%)
Oct 28, 2019	33.23	33.28	33.21	33.24	6,163	+0.22(+0.65%)
Oct 25, 2019	32.96	33.03	32.94	33.03	2,371	+0.06(+0.20%)
Oct 24, 2019	32.97	32.97	32.89	32.96	7,769	+0.18(+0.56%)
Oct 23, 2019	32.75	32.78	32.68	32.78	3,826	-0.08(-0.24%)
Oct 22, 2019	32.92	32.92	32.86	32.86	1,539	-0.06(-0.17%)
Oct 21, 2019	32.90	32.94	32.90	32.92	1,456	+0.37(+1.14%)
Oct 18, 2019	32.51	32.55	32.51	32.55	2,503	-0.01(-0.02%)
Oct 17, 2019	32.50	32.55	32.50	32.55	1,109	+0.05(+0.14%)
Oct 16, 2019	32.33	32.51	32.33	32.51	6,678	+0.10(+0.29%)
Oct 15, 2019	32.32	32.44	32.32	32.41	4,560	+0.12(+0.38%)
Oct 14, 2019	32.37	32.37	32.29	32.29	3,360	-0.14(-0.44%)
Oct 11, 2019	32.39	32.50	32.39	32.43	4,348	+0.36(+1.14%)
Oct 10, 2019	32.10	32.10	32.07	32.07	1,411	+0.20(+0.64%)
Oct 09, 2019	31.98	31.98	31.87	31.87	3,958	+0.05(+0.16%)
Oct 08, 2019	32.01	32.01	31.81	31.81	4,930	-0.16(-0.50%)
Oct 07, 2019	31.94	32.01	31.94	31.97	834	-0.08(-0.24%)
Oct 04, 2019	31.94	32.05	31.94	32.05	1,713	+0.28(+0.88%)
Oct 03, 2019	31.68	31.77	31.68	31.77	2,072	+0.02(+0.07%)
Oct 02, 2019	32.06	32.06	31.68	31.75	1,869	-0.56(-1.72%)

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.