Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	32.64	32.91	32.61	32.64	270,883	-0.07(-0.21%)
Dec 30, 2019	32.89	32.94	32.65	32.71	215,514	-0.01(-0.03%)
Dec 27, 2019	32.86	32.93	32.63	32.72	166,912	-0.18(-0.55%)
Dec 26, 2019	32.89	33.01	32.74	32.90	150,367	+0.09(+0.26%)
Dec 24, 2019	32.70	32.86	32.55	32.82	99,658	-0.02(-0.05%)
Dec 23, 2019	33.22	33.22	32.67	32.83	207,375	-0.22(-0.67%)
Dec 20, 2019	33.25	33.38	33.06	33.06	1,212,099	-0.05(-0.16%)
Dec 19, 2019	33.25	33.25	32.97	33.11	231,157	-0.03(-0.08%)
Dec 18, 2019	33.34	33.34	33.02	33.13	389,467	-0.09(-0.28%)
Dec 17, 2019	32.84	33.30	32.71	33.23	317,909	+0.37(+1.12%)
Dec 16, 2019	32.88	33.22	32.58	32.86	395,276	+0.29(+0.90%)
Dec 13, 2019	32.57	32.82	32.28	32.57	272,398	-0.15(-0.45%)
Dec 12, 2019	32.14	32.84	31.98	32.71	296,076	+0.76(+2.36%)
Dec 11, 2019	32.09	32.22	31.92	31.96	180,521	-0.16(-0.51%)
Dec 10, 2019	32.09	32.22	31.76	32.12	197,096	+0.08(+0.24%)
Dec 09, 2019	32.04	32.16	31.79	32.04	433,942	-0.13(-0.40%)
Dec 06, 2019	32.02	32.34	31.88	32.17	421,011	+0.47(+1.49%)
Dec 05, 2019	31.62	31.73	31.43	31.70	252,653	+0.25(+0.79%)
Dec 04, 2019	31.01	31.53	30.84	31.45	331,517	+0.49(+1.58%)
Dec 03, 2019	31.00	31.03	30.67	30.96	190,429	-0.45(-1.42%)
Dec 02, 2019	31.80	31.90	31.37	31.41	265,564	-0.18(-0.57%)
Nov 29, 2019	31.73	31.94	31.54	31.59	141,502	-0.37(-1.15%)
Nov 27, 2019	31.63	32.01	31.62	31.96	218,016	+0.48(+1.54%)
Nov 26, 2019	31.61	31.72	31.44	31.47	293,127	-0.26(-0.80%)
Nov 25, 2019	31.62	31.96	31.42	31.73	338,193	+0.11(+0.35%)
Nov 22, 2019	31.43	31.67	31.36	31.62	412,527	+0.37(+1.17%)
Nov 21, 2019	31.39	31.39	30.83	31.25	359,988	+0.12(+0.38%)
Nov 20, 2019	31.32	31.52	31.01	31.13	456,337	-0.44(-1.40%)
Nov 19, 2019	31.35	31.66	31.26	31.58	308,789	+0.35(+1.12%)
Nov 18, 2019	31.08	31.26	31.01	31.23	204,029	-0.07(-0.22%)
Nov 15, 2019	31.53	31.53	31.17	31.29	243,285	-0.03(-0.11%)
Nov 14, 2019	31.51	31.51	31.19	31.33	237,882	-0.22(-0.70%)
Nov 13, 2019	31.29	31.75	31.05	31.55	251,262	-0.08(-0.24%)
Nov 12, 2019	31.67	31.83	31.46	31.63	208,590	+0.08(+0.24%)
Nov 11, 2019	31.38	31.63	31.23	31.55	192,695	-0.02(-0.05%)
Nov 08, 2019	31.50	31.78	31.39	31.57	172,532	-0.07(-0.22%)
Nov 07, 2019	31.80	32.12	31.56	31.63	276,445	+0.10(+0.32%)
Nov 06, 2019	31.56	31.59	31.27	31.53	227,275	-0.11(-0.35%)
Nov 05, 2019	31.48	31.75	31.35	31.64	281,731	+0.33(+1.06%)
Nov 04, 2019	31.06	31.35	30.96	31.31	266,260	+0.48(+1.57%)
Nov 01, 2019	30.48	30.83	30.42	30.83	215,666	+0.56(+1.86%)
Oct 31, 2019	30.57	31.05	29.89	30.26	348,220	-0.54(-1.77%)
Oct 30, 2019	31.13	31.13	30.62	30.81	203,136	-0.31(-1.01%)
Oct 29, 2019	30.85	31.26	30.73	31.12	390,433	+0.23(+0.74%)
Oct 28, 2019	30.62	30.97	30.60	30.89	182,028	+0.41(+1.34%)
Oct 25, 2019	30.17	30.60	30.16	30.49	221,072	+0.31(+1.01%)
Oct 24, 2019	30.54	30.54	30.04	30.18	234,575	-0.36(-1.17%)
Oct 23, 2019	30.63	30.63	30.36	30.54	227,857	-0.05(-0.17%)
Oct 22, 2019	30.54	30.92	30.19	30.59	309,257	+0.06(+0.19%)
Oct 21, 2019	30.63	30.99	30.18	30.53	234,057	+0.10(+0.32%)
Oct 18, 2019	29.98	30.56	29.98	30.43	417,816	+0.34(+1.15%)
Oct 17, 2019	30.80	30.80	29.78	30.09	452,272	+0.43(+1.46%)
Oct 16, 2019	29.54	29.98	29.46	29.65	324,408	-0.10(-0.34%)
Oct 15, 2019	29.35	29.91	29.29	29.75	172,175	+0.42(+1.42%)
Oct 14, 2019	29.31	29.44	29.07	29.34	211,840	-0.09(-0.32%)
Oct 11, 2019	29.36	29.86	29.18	29.43	267,143	+0.55(+1.92%)
Oct 10, 2019	28.87	29.20	28.77	28.88	263,873	+0.09(+0.30%)
Oct 09, 2019	28.95	28.96	28.56	28.79	171,738	+0.16(+0.56%)
Oct 08, 2019	28.80	28.93	28.58	28.63	260,088	-0.64(-2.18%)
Oct 07, 2019	29.22	29.52	29.15	29.27	157,671	-0.03(-0.09%)
Oct 04, 2019	28.94	29.32	28.71	29.29	195,686	+0.36(+1.23%)
Oct 03, 2019	29.01	29.08	28.51	28.94	216,213	-0.16(-0.56%)
Oct 02, 2019	28.77	29.15	28.58	29.10	391,231	+0.11(+0.38%)

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.