Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.81	33.82	33.73	33.79	7,624	+0.05(+0.15%)
Dec 30, 2019	33.94	33.94	33.67	33.74	14,610	-0.11(-0.32%)
Dec 27, 2019	33.98	33.98	33.83	33.85	22,336	-0.02(-0.07%)
Dec 26, 2019	33.92	33.92	33.80	33.87	6,108	+0.05(+0.14%)
Dec 24, 2019	33.80	33.84	33.77	33.83	4,402	-0.00(-0.01%)
Dec 23, 2019	33.98	33.98	33.81	33.83	11,800	-0.06(-0.17%)
Dec 20, 2019	33.81	33.90	33.81	33.89	52,726	+0.22(+0.65%)
Dec 19, 2019	33.56	33.67	33.56	33.67	9,597	+0.08(+0.25%)
Dec 18, 2019	33.54	33.60	33.52	33.59	62,079	-0.01(-0.03%)
Dec 17, 2019	33.58	33.61	33.57	33.60	15,577	+0.01(+0.03%)
Dec 16, 2019	33.56	33.60	33.54	33.59	11,791	+0.22(+0.65%)
Dec 13, 2019	33.55	33.55	33.25	33.37	13,811	-0.08(-0.23%)
Dec 12, 2019	33.21	33.49	33.21	33.45	15,548	+0.19(+0.59%)
Dec 11, 2019	33.19	33.25	33.11	33.25	19,294	+0.12(+0.38%)
Dec 10, 2019	33.15	33.23	33.13	33.13	16,070	-0.07(-0.20%)
Dec 09, 2019	33.30	33.30	33.18	33.19	14,590	-0.10(-0.30%)
Dec 06, 2019	33.31	33.36	33.28	33.29	7,229	+0.23(+0.70%)
Dec 05, 2019	33.05	33.08	32.96	33.06	40,863	+0.09(+0.27%)
Dec 04, 2019	32.87	33.04	32.87	32.97	12,151	+0.21(+0.65%)
Dec 03, 2019	32.76	32.76	32.65	32.76	53,631	-0.22(-0.67%)
Dec 02, 2019	33.30	33.30	32.98	32.98	17,951	-0.25(-0.75%)
Nov 29, 2019	33.36	33.36	33.23	33.23	971	-0.18(-0.54%)
Nov 27, 2019	33.36	33.43	33.31	33.42	7,013	+0.09(+0.27%)
Nov 26, 2019	33.10	33.33	33.10	33.33	5,275	+0.19(+0.56%)
Nov 25, 2019	32.91	33.14	32.91	33.14	16,180	+0.26(+0.81%)
Nov 22, 2019	32.86	32.90	32.78	32.88	16,724	+0.06(+0.18%)
Nov 21, 2019	32.90	32.94	32.81	32.82	14,911	-0.18(-0.55%)
Nov 20, 2019	33.12	33.12	32.86	33.00	8,729	-0.09(-0.27%)
Nov 19, 2019	33.13	33.17	33.06	33.09	24,909	+0.03(+0.09%)
Nov 18, 2019	32.99	33.09	32.99	33.06	4,723	+0.04(+0.11%)
Nov 15, 2019	32.95	33.03	32.95	33.02	10,682	+0.16(+0.48%)
Nov 14, 2019	32.75	32.86	32.75	32.86	19,109	+0.12(+0.37%)
Nov 13, 2019	32.60	32.80	32.60	32.74	4,858	+0.03(+0.09%)
Nov 12, 2019	32.71	32.81	32.68	32.71	6,563	+0.00(+0.01%)
Nov 11, 2019	32.64	32.72	32.64	32.71	14,319	+0.02(+0.07%)
Nov 08, 2019	32.66	32.70	32.61	32.69	19,961	+0.04(+0.11%)
Nov 07, 2019	32.76	32.77	32.65	32.65	8,651	-0.03(-0.08%)
Nov 06, 2019	32.61	32.68	32.59	32.68	6,701	+0.07(+0.21%)
Nov 05, 2019	32.66	32.73	32.57	32.61	18,487	-0.00(-0.00%)
Nov 04, 2019	32.76	32.76	32.58	32.61	7,572	+0.07(+0.20%)
Nov 01, 2019	32.51	32.56	32.48	32.54	5,610	+0.29(+0.89%)
Oct 31, 2019	32.39	32.39	32.16	32.26	2,910	-0.20(-0.61%)
Oct 30, 2019	32.28	32.46	32.26	32.46	3,445	+0.04(+0.13%)
Oct 29, 2019	32.36	32.48	32.36	32.41	8,690	+0.11(+0.33%)
Oct 28, 2019	32.39	32.42	32.31	32.31	24,938	+0.06(+0.19%)
Oct 25, 2019	32.24	32.34	32.24	32.25	5,502	+0.01(+0.04%)
Oct 24, 2019	32.18	32.23	32.07	32.23	5,169	+0.19(+0.60%)
Oct 23, 2019	32.01	32.05	31.96	32.04	7,467	+0.06(+0.18%)
Oct 22, 2019	32.06	32.16	31.98	31.98	13,607	-0.15(-0.46%)
Oct 21, 2019	32.12	32.13	32.04	32.13	7,373	+0.15(+0.48%)
Oct 18, 2019	31.84	32.02	31.84	31.98	10,574	+0.06(+0.19%)
Oct 17, 2019	31.93	31.96	31.87	31.92	84,145	+0.15(+0.47%)
Oct 16, 2019	31.80	31.82	31.71	31.77	28,854	-0.05(-0.15%)
Oct 15, 2019	31.69	31.90	31.69	31.82	9,762	+0.19(+0.59%)
Oct 14, 2019	31.68	31.68	31.62	31.63	10,023	-0.07(-0.23%)
Oct 11, 2019	31.63	31.96	31.63	31.71	38,951	+0.35(+1.12%)
Oct 10, 2019	31.35	31.44	31.31	31.35	14,923	+0.15(+0.48%)
Oct 09, 2019	31.09	31.32	31.09	31.20	31,692	+0.27(+0.87%)
Oct 08, 2019	31.23	31.23	30.94	30.94	14,897	-0.54(-1.72%)
Oct 07, 2019	31.54	31.57	31.46	31.48	7,244	-0.06(-0.19%)
Oct 04, 2019	31.36	31.58	31.30	31.54	17,911	+0.32(+1.04%)
Oct 03, 2019	31.08	31.21	30.94	31.21	28,823	+0.16(+0.51%)
Oct 02, 2019	31.13	31.14	30.96	31.05	8,192	-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.