Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.89	34.27	33.71	34.22	1,479,875	+0.39(+1.14%)
Dec 30, 2019	34.10	34.28	33.79	33.84	1,419,247	+0.22(+0.65%)
Dec 27, 2019	34.21	34.37	33.58	33.62	1,739,169	-0.57(-1.66%)
Dec 26, 2019	34.12	34.37	34.03	34.19	1,366,082	+0.17(+0.49%)
Dec 24, 2019	33.91	34.16	33.91	34.02	701,476	+0.05(+0.14%)
Dec 23, 2019	34.04	34.19	33.85	33.97	1,652,465	-0.10(-0.29%)
Dec 20, 2019	33.65	34.22	33.63	34.07	1,497,665	+0.30(+0.89%)
Dec 19, 2019	33.90	34.41	33.68	33.77	1,421,823	-0.19(-0.56%)
Dec 18, 2019	33.89	34.09	33.63	33.96	2,300,565	+0.06(+0.16%)
Dec 17, 2019	33.90	34.04	33.70	33.90	1,271,264	+0.03(+0.10%)
Dec 16, 2019	33.55	34.18	33.49	33.86	1,724,271	+0.58(+1.74%)
Dec 13, 2019	32.86	33.33	32.70	33.28	1,876,374	+0.50(+1.54%)
Dec 12, 2019	32.41	33.01	32.22	32.78	2,274,532	+0.37(+1.14%)
Dec 11, 2019	32.33	32.52	32.23	32.41	4,755,358	+0.01(+0.02%)
Dec 10, 2019	32.71	32.75	32.35	32.40	1,481,913	-0.41(-1.24%)
Dec 09, 2019	32.63	32.91	32.53	32.81	1,447,141	+0.12(+0.36%)
Dec 06, 2019	32.40	32.98	32.40	32.69	1,154,295	+0.34(+1.06%)
Dec 05, 2019	32.72	32.85	32.33	32.35	1,232,615	-0.26(-0.79%)
Dec 04, 2019	32.53	32.88	32.42	32.61	1,643,135	+0.29(+0.89%)
Dec 03, 2019	32.27	32.45	32.03	32.32	2,121,244	-0.14(-0.43%)
Dec 02, 2019	33.24	33.24	32.42	32.46	1,576,376	-0.68(-2.07%)
Nov 29, 2019	33.07	33.27	32.93	33.14	613,487	+0.21(+0.64%)
Nov 27, 2019	32.77	32.98	32.68	32.93	940,834	+0.15(+0.47%)
Nov 26, 2019	33.18	33.40	32.71	32.78	1,557,074	-0.36(-1.10%)
Nov 25, 2019	32.81	33.16	32.77	33.14	3,999,553	+0.59(+1.83%)
Nov 22, 2019	32.63	32.69	32.37	32.55	1,211,237	+0.01(+0.04%)
Nov 21, 2019	32.66	32.78	32.27	32.54	1,640,629	-0.12(-0.36%)
Nov 20, 2019	33.18	33.19	32.63	32.66	1,271,639	-0.66(-1.99%)
Nov 19, 2019	33.51	33.51	33.07	33.32	1,305,782	-0.15(-0.44%)
Nov 18, 2019	34.33	34.46	33.45	33.47	1,663,683	-1.04(-3.02%)
Nov 15, 2019	34.50	34.79	34.47	34.51	931,820	+0.04(+0.12%)
Nov 14, 2019	34.30	34.74	34.21	34.47	2,275,453	-0.10(-0.28%)
Nov 13, 2019	34.04	34.63	33.85	34.56	1,913,415	+0.36(+1.06%)
Nov 12, 2019	33.85	34.21	33.81	34.20	1,179,709	+0.31(+0.91%)
Nov 11, 2019	34.09	34.19	33.87	33.89	875,733	-0.43(-1.26%)
Nov 08, 2019	34.30	34.39	34.12	34.33	967,015	-0.14(-0.41%)
Nov 07, 2019	34.49	34.62	34.20	34.47	1,715,200	+0.16(+0.47%)
Nov 06, 2019	34.62	34.87	34.02	34.30	1,735,617	-0.48(-1.37%)
Nov 05, 2019	33.63	35.49	33.56	34.78	2,936,485	+0.38(+1.12%)
Nov 04, 2019	33.94	34.51	33.94	34.40	1,984,554	+0.65(+1.93%)
Nov 01, 2019	33.65	33.87	33.55	33.75	1,773,077	+0.34(+1.03%)
Oct 31, 2019	33.84	33.84	33.38	33.40	2,279,488	-0.72(-2.11%)
Oct 30, 2019	34.63	34.63	33.98	34.12	1,402,485	-0.50(-1.43%)
Oct 29, 2019	34.14	34.84	33.95	34.62	1,450,735	+0.45(+1.31%)
Oct 28, 2019	34.62	34.70	34.15	34.17	1,640,839	-0.32(-0.93%)
Oct 25, 2019	33.76	34.60	33.64	34.49	2,653,392	+0.77(+2.28%)
Oct 24, 2019	33.91	34.52	33.55	33.72	4,119,120	-0.10(-0.31%)
Oct 23, 2019	33.97	34.21	33.76	33.83	2,319,400	-0.14(-0.41%)
Oct 22, 2019	34.15	34.47	33.70	33.97	1,962,915	-0.23(-0.67%)
Oct 21, 2019	34.49	34.63	34.18	34.20	1,019,726	-0.04(-0.12%)
Oct 18, 2019	34.53	34.59	34.10	34.24	1,176,042	-0.08(-0.22%)
Oct 17, 2019	34.51	35.00	34.24	34.32	1,201,720	-0.26(-0.75%)
Oct 16, 2019	34.81	35.00	34.49	34.58	1,177,250	-0.23(-0.66%)
Oct 15, 2019	34.97	35.54	34.79	34.81	1,136,072	-0.22(-0.64%)
Oct 14, 2019	35.33	35.43	34.97	35.03	738,239	-0.54(-1.51%)
Oct 11, 2019	35.30	35.70	35.18	35.57	1,116,095	+0.82(+2.35%)
Oct 10, 2019	34.62	35.00	34.40	34.75	1,253,811	+0.31(+0.89%)
Oct 09, 2019	34.12	34.52	33.90	34.44	983,009	+0.61(+1.80%)
Oct 08, 2019	33.70	34.10	33.59	33.84	1,595,104	-0.14(-0.41%)
Oct 07, 2019	33.84	34.35	33.79	33.98	1,236,687	+0.10(+0.29%)
Oct 04, 2019	34.04	34.16	33.74	33.88	1,343,292	-0.10(-0.29%)
Oct 03, 2019	34.29	34.32	33.74	33.98	1,920,613	-0.43(-1.26%)
Oct 02, 2019	34.77	35.05	34.09	34.41	1,944,778	-0.64(-1.82%)

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.