Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.94	33.95	33.86	33.92	7,595	+0.05(+0.15%)
Dec 30, 2019	34.07	34.07	33.80	33.87	14,554	-0.11(-0.32%)
Dec 27, 2019	34.11	34.11	33.96	33.98	22,250	-0.02(-0.07%)
Dec 26, 2019	34.05	34.05	33.93	34.00	6,084	+0.05(+0.14%)
Dec 24, 2019	33.93	33.97	33.90	33.96	4,385	-0.00(-0.01%)
Dec 23, 2019	34.11	34.11	33.94	33.96	11,755	-0.06(-0.17%)
Dec 20, 2019	33.94	34.03	33.94	34.02	52,523	+0.22(+0.65%)
Dec 19, 2019	33.69	33.80	33.69	33.80	9,560	+0.08(+0.25%)
Dec 18, 2019	33.67	33.73	33.65	33.72	61,840	-0.01(-0.03%)
Dec 17, 2019	33.71	33.74	33.70	33.73	15,517	+0.01(+0.03%)
Dec 16, 2019	33.69	33.73	33.67	33.72	11,745	+0.22(+0.65%)
Dec 13, 2019	33.68	33.68	33.38	33.50	13,758	-0.08(-0.23%)
Dec 12, 2019	33.33	33.62	33.33	33.58	15,488	+0.20(+0.59%)
Dec 11, 2019	33.32	33.38	33.24	33.38	19,220	+0.13(+0.38%)
Dec 10, 2019	33.28	33.36	33.26	33.26	16,008	-0.07(-0.20%)
Dec 09, 2019	33.43	33.43	33.31	33.32	14,534	-0.10(-0.30%)
Dec 06, 2019	33.44	33.49	33.41	33.42	7,201	+0.23(+0.70%)
Dec 05, 2019	33.17	33.20	33.09	33.19	40,706	+0.09(+0.27%)
Dec 04, 2019	33.00	33.17	33.00	33.10	12,104	+0.21(+0.65%)
Dec 03, 2019	32.89	32.89	32.78	32.89	53,425	-0.22(-0.67%)
Dec 02, 2019	33.43	33.43	33.11	33.11	17,882	-0.25(-0.75%)
Nov 29, 2019	33.49	33.49	33.36	33.36	967	-0.18(-0.54%)
Nov 27, 2019	33.49	33.56	33.44	33.54	6,986	+0.09(+0.27%)
Nov 26, 2019	33.23	33.46	33.23	33.46	5,254	+0.19(+0.56%)
Nov 25, 2019	33.04	33.27	33.04	33.27	16,118	+0.27(+0.81%)
Nov 22, 2019	32.98	33.02	32.91	33.00	16,660	+0.06(+0.18%)
Nov 21, 2019	33.03	33.06	32.93	32.94	14,854	-0.18(-0.55%)
Nov 20, 2019	33.24	33.24	32.99	33.13	8,695	-0.09(-0.27%)
Nov 19, 2019	33.26	33.30	33.19	33.22	24,813	+0.03(+0.09%)
Nov 18, 2019	33.12	33.21	33.12	33.18	4,705	+0.04(+0.11%)
Nov 15, 2019	33.07	33.16	33.07	33.15	10,640	+0.16(+0.48%)
Nov 14, 2019	32.88	32.99	32.88	32.99	19,035	+0.12(+0.37%)
Nov 13, 2019	32.73	32.93	32.73	32.87	4,840	+0.03(+0.09%)
Nov 12, 2019	32.83	32.94	32.80	32.84	6,538	+0.00(+0.01%)
Nov 11, 2019	32.77	32.85	32.77	32.84	14,264	+0.02(+0.07%)
Nov 08, 2019	32.79	32.82	32.74	32.81	19,884	+0.04(+0.11%)
Nov 07, 2019	32.89	32.90	32.78	32.78	8,618	-0.03(-0.08%)
Nov 06, 2019	32.74	32.80	32.72	32.80	6,675	+0.07(+0.21%)
Nov 05, 2019	32.79	32.86	32.69	32.73	18,416	-0.00(-0.00%)
Nov 04, 2019	32.89	32.89	32.70	32.74	7,543	+0.07(+0.20%)
Nov 01, 2019	32.64	32.68	32.61	32.67	5,589	+0.29(+0.89%)
Oct 31, 2019	32.52	32.52	32.29	32.38	2,898	-0.20(-0.61%)
Oct 30, 2019	32.40	32.58	32.39	32.58	3,431	+0.04(+0.13%)
Oct 29, 2019	32.49	32.60	32.49	32.54	8,656	+0.11(+0.33%)
Oct 28, 2019	32.52	32.54	32.43	32.43	24,842	+0.06(+0.19%)
Oct 25, 2019	32.37	32.47	32.37	32.37	5,481	+0.01(+0.04%)
Oct 24, 2019	32.30	32.36	32.19	32.36	5,149	+0.19(+0.60%)
Oct 23, 2019	32.13	32.18	32.08	32.17	7,439	+0.06(+0.18%)
Oct 22, 2019	32.18	32.28	32.11	32.11	13,554	-0.15(-0.46%)
Oct 21, 2019	32.25	32.26	32.16	32.26	7,345	+0.16(+0.48%)
Oct 18, 2019	31.96	32.14	31.96	32.10	10,533	+0.06(+0.19%)
Oct 17, 2019	32.05	32.08	31.99	32.04	83,821	+0.15(+0.47%)
Oct 16, 2019	31.92	31.94	31.84	31.89	28,743	-0.05(-0.15%)
Oct 15, 2019	31.81	32.02	31.81	31.94	9,725	+0.19(+0.59%)
Oct 14, 2019	31.80	31.80	31.74	31.75	9,985	-0.07(-0.23%)
Oct 11, 2019	31.75	32.09	31.75	31.83	38,801	+0.35(+1.12%)
Oct 10, 2019	31.47	31.56	31.43	31.47	14,866	+0.15(+0.48%)
Oct 09, 2019	31.21	31.44	31.21	31.33	31,570	+0.27(+0.87%)
Oct 08, 2019	31.35	31.35	31.06	31.06	14,840	-0.54(-1.72%)
Oct 07, 2019	31.66	31.69	31.58	31.60	7,216	-0.06(-0.19%)
Oct 04, 2019	31.48	31.70	31.42	31.66	17,842	+0.33(+1.04%)
Oct 03, 2019	31.20	31.33	31.06	31.33	28,712	+0.16(+0.51%)
Oct 02, 2019	31.25	31.26	31.07	31.17	8,161	-0.53(-1.68%)

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.