Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	32.42	32.68	32.42	32.65	5,400	+0.23(+0.71%)
Dec 30, 2019	32.68	32.72	32.42	32.42	44,089	-0.86(-2.58%)
Dec 27, 2019	33.41	33.43	33.19	33.28	26,600	-0.16(-0.48%)
Dec 26, 2019	33.42	33.51	33.24	33.44	118,062	+0.12(+0.37%)
Dec 24, 2019	33.42	33.46	33.31	33.32	3,000	-0.09(-0.28%)
Dec 23, 2019	33.35	33.48	33.28	33.41	32,864	+0.16(+0.48%)
Dec 20, 2019	33.25	33.46	33.22	33.25	27,700	+0.00(+0.00%)
Dec 19, 2019	33.29	33.29	33.17	33.25	91,569	-0.03(-0.09%)
Dec 18, 2019	33.24	33.38	33.19	33.28	9,345	+0.18(+0.54%)
Dec 17, 2019	33.05	33.21	33.05	33.10	28,580	+0.00(+0.00%)
Dec 16, 2019	33.37	33.37	33.10	33.10	10,085	+0.18(+0.53%)
Dec 13, 2019	33.29	33.54	32.86	32.92	38,100	-0.47(-1.39%)
Dec 12, 2019	32.80	33.43	32.80	33.39	14,931	+0.70(+2.14%)
Dec 11, 2019	32.73	32.84	32.64	32.69	15,871	+0.04(+0.12%)
Dec 10, 2019	32.62	32.75	32.52	32.65	30,525	-0.16(-0.49%)
Dec 09, 2019	32.83	33.02	32.81	32.81	29,736	-0.04(-0.12%)
Dec 06, 2019	32.94	33.05	32.82	32.85	18,700	+0.38(+1.17%)
Dec 05, 2019	32.44	32.54	32.35	32.47	78,072	+0.04(+0.12%)
Dec 04, 2019	32.48	32.68	32.43	32.43	13,554	+0.25(+0.78%)
Dec 03, 2019	32.05	32.20	31.84	32.18	42,754	-0.43(-1.32%)
Dec 02, 2019	32.98	33.03	32.61	32.61	20,502	-0.32(-0.98%)
Nov 29, 2019	32.91	33.04	32.88	32.93	3,600	-0.13(-0.39%)
Nov 27, 2019	32.96	33.07	32.90	33.06	7,500	+0.16(+0.49%)
Nov 26, 2019	33.11	33.11	32.84	32.90	4,154	-0.28(-0.85%)
Nov 25, 2019	32.69	33.23	32.64	33.18	22,192	+0.59(+1.81%)
Nov 22, 2019	32.40	32.63	32.36	32.59	11,500	+0.41(+1.27%)
Nov 21, 2019	32.10	32.30	32.00	32.18	11,413	+0.12(+0.37%)
Nov 20, 2019	32.09	32.29	31.87	32.06	9,969	-0.49(-1.51%)
Nov 19, 2019	33.01	33.01	32.43	32.55	8,642	-0.76(-2.29%)
Nov 18, 2019	33.37	33.38	33.04	33.31	38,437	-0.07(-0.20%)
Nov 15, 2019	33.10	33.44	33.06	33.38	77,500	+0.49(+1.49%)
Nov 14, 2019	32.61	32.94	32.61	32.89	28,562	+0.26(+0.80%)
Nov 13, 2019	32.58	32.69	32.48	32.63	19,193	-0.20(-0.61%)
Nov 12, 2019	32.68	33.01	32.60	32.83	9,183	+0.18(+0.55%)
Nov 11, 2019	32.48	32.74	32.43	32.65	14,378	+0.03(+0.09%)
Nov 08, 2019	32.42	32.62	32.15	32.62	19,700	+0.07(+0.22%)
Nov 07, 2019	32.42	32.80	32.42	32.55	28,269	+0.52(+1.62%)
Nov 06, 2019	32.35	32.40	31.98	32.03	32,251	-0.27(-0.84%)
Nov 05, 2019	31.98	32.49	31.98	32.30	27,413	+0.33(+1.03%)
Nov 04, 2019	31.50	32.00	31.50	31.97	12,362	+0.65(+2.08%)
Nov 01, 2019	31.05	31.32	31.03	31.32	22,000	+0.73(+2.39%)
Oct 31, 2019	30.64	30.73	30.17	30.59	14,247	-0.12(-0.40%)
Oct 30, 2019	31.13	31.13	30.46	30.71	21,080	-0.50(-1.60%)
Oct 29, 2019	31.14	31.36	31.09	31.21	10,781	-0.10(-0.32%)
Oct 28, 2019	31.26	31.40	31.26	31.31	10,292	+0.19(+0.61%)
Oct 25, 2019	30.54	31.17	30.54	31.12	30,800	+0.42(+1.37%)
Oct 24, 2019	30.91	30.91	30.41	30.70	37,642	-0.10(-0.32%)
Oct 23, 2019	30.47	30.80	30.41	30.80	8,818	+0.14(+0.45%)
Oct 22, 2019	30.34	30.69	30.14	30.66	6,196	+0.38(+1.26%)
Oct 21, 2019	30.11	30.43	30.11	30.28	5,051	+0.28(+0.93%)
Oct 18, 2019	30.00	30.20	29.77	30.00	10,100	-0.25(-0.83%)
Oct 17, 2019	30.27	30.37	30.10	30.25	9,274	+0.12(+0.40%)
Oct 16, 2019	30.19	30.51	30.13	30.13	8,782	-0.07(-0.23%)
Oct 15, 2019	29.85	30.44	29.75	30.20	35,912	+0.43(+1.43%)
Oct 14, 2019	29.80	29.80	29.48	29.77	11,464	-0.15(-0.49%)
Oct 11, 2019	29.53	30.14	29.53	29.92	45,600	+0.80(+2.75%)
Oct 10, 2019	28.91	29.24	28.87	29.12	12,649	+0.36(+1.25%)
Oct 09, 2019	28.84	28.90	28.71	28.76	44,581	+0.19(+0.67%)
Oct 08, 2019	28.73	28.88	28.55	28.57	42,458	-0.63(-2.16%)
Oct 07, 2019	29.24	29.48	29.16	29.20	50,527	-0.06(-0.21%)
Oct 04, 2019	29.13	29.26	28.97	29.26	7,900	+0.14(+0.48%)
Oct 03, 2019	28.95	29.16	28.47	29.12	20,471	+0.15(+0.52%)
Oct 02, 2019	29.77	29.77	28.97	28.97	7,748	-1.10(-3.66%)

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.