Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	31.68	31.80	31.29	31.78	16,267	+0.31(+0.98%)
Dec 30, 2019	31.50	31.74	31.19	31.48	10,550	-0.03(-0.11%)
Dec 27, 2019	32.02	32.02	31.51	31.51	11,809	-0.43(-1.35%)
Dec 26, 2019	32.20	32.20	31.48	31.94	7,314	-0.24(-0.75%)
Dec 24, 2019	31.92	32.18	31.92	32.18	2,048	+0.16(+0.49%)
Dec 23, 2019	32.60	32.60	31.82	32.02	14,641	-0.57(-1.76%)
Dec 20, 2019	32.06	32.70	31.77	32.60	71,458	+0.53(+1.66%)
Dec 19, 2019	32.26	32.49	31.76	32.07	21,856	-0.38(-1.18%)
Dec 18, 2019	32.98	32.98	32.34	32.45	12,852	-0.27(-0.81%)
Dec 17, 2019	32.56	32.95	32.13	32.71	30,785	+0.32(+0.99%)
Dec 16, 2019	32.38	33.22	32.32	32.39	17,395	-0.01(-0.03%)
Dec 13, 2019	32.00	32.80	31.66	32.40	23,573	+0.47(+1.47%)
Dec 12, 2019	31.49	32.17	31.35	31.93	14,700	+0.32(+1.02%)
Dec 11, 2019	31.30	31.78	31.30	31.61	11,049	+0.43(+1.37%)
Dec 10, 2019	30.88	31.63	30.63	31.18	21,815	+0.26(+0.85%)
Dec 09, 2019	30.60	31.11	30.38	30.92	23,247	+0.51(+1.68%)
Dec 06, 2019	30.67	30.84	30.38	30.41	21,629	+0.23(+0.76%)
Dec 05, 2019	30.19	30.46	29.97	30.18	14,894	+0.17(+0.58%)
Dec 04, 2019	30.23	30.36	29.96	30.01	14,269	-0.13(-0.44%)
Dec 03, 2019	30.12	30.38	29.95	30.14	11,832	-0.26(-0.87%)
Dec 02, 2019	30.66	30.67	30.29	30.40	10,973	-0.44(-1.41%)
Nov 29, 2019	30.49	30.84	30.49	30.84	9,477	-0.02(-0.08%)
Nov 27, 2019	30.66	31.09	30.66	30.86	11,908	+0.32(+1.05%)
Nov 26, 2019	31.11	31.26	30.33	30.54	29,622	-0.63(-2.01%)
Nov 25, 2019	31.24	31.35	31.17	31.17	21,955	+0.12(+0.40%)
Nov 22, 2019	31.12	31.38	30.93	31.04	16,161	-0.19(-0.61%)
Nov 21, 2019	31.59	31.59	31.22	31.23	14,239	-0.11(-0.34%)
Nov 20, 2019	31.68	32.05	31.31	31.34	17,054	-0.58(-1.81%)
Nov 19, 2019	31.73	32.10	31.38	31.91	10,823	+0.33(+1.04%)
Nov 18, 2019	32.10	32.10	31.33	31.59	12,560	-0.51(-1.59%)
Nov 15, 2019	32.00	32.41	31.80	32.10	20,170	+0.28(+0.88%)
Nov 14, 2019	31.69	32.04	31.49	31.82	19,053	+0.02(+0.05%)
Nov 13, 2019	31.80	31.89	31.35	31.80	10,115	-0.05(-0.16%)
Nov 12, 2019	32.01	32.46	31.82	31.85	14,792	-0.33(-1.02%)
Nov 11, 2019	31.97	32.32	31.93	32.18	14,955	+0.12(+0.36%)
Nov 08, 2019	31.97	32.25	31.87	32.06	10,814	+0.00(+0.00%)
Nov 07, 2019	32.64	32.75	32.06	32.06	12,252	-0.53(-1.62%)
Nov 06, 2019	32.61	32.76	32.31	32.59	11,578	-0.16(-0.48%)
Nov 05, 2019	32.83	32.84	32.57	32.75	10,625	+0.07(+0.23%)
Nov 04, 2019	32.66	32.87	32.50	32.67	14,543	+0.32(+0.99%)
Nov 01, 2019	32.24	32.72	32.09	32.35	17,619	+0.30(+0.92%)
Oct 31, 2019	32.81	32.81	31.94	32.05	18,520	-0.64(-1.96%)
Oct 30, 2019	32.11	33.28	31.83	32.70	19,581	+0.63(+1.98%)
Oct 29, 2019	29.72	32.19	29.72	32.06	20,331	+1.18(+3.81%)
Oct 28, 2019	30.93	31.07	30.35	30.89	17,014	+0.12(+0.40%)
Oct 25, 2019	31.05	31.36	30.74	30.76	9,842	-0.29(-0.93%)
Oct 24, 2019	31.48	31.48	30.86	31.05	8,700	-0.57(-1.80%)
Oct 23, 2019	31.60	31.73	31.37	31.62	4,064	+0.02(+0.08%)
Oct 22, 2019	31.54	32.01	31.39	31.59	16,080	-0.12(-0.39%)
Oct 21, 2019	31.33	31.96	31.33	31.72	14,267	+0.57(+1.82%)
Oct 18, 2019	30.83	31.33	30.83	31.15	19,927	+0.09(+0.29%)
Oct 17, 2019	31.17	31.17	30.87	31.06	12,966	+0.02(+0.08%)
Oct 16, 2019	31.15	31.15	30.75	31.03	8,483	-0.03(-0.11%)
Oct 15, 2019	30.65	31.27	30.65	31.07	14,227	+0.35(+1.12%)
Oct 14, 2019	30.62	30.75	30.42	30.72	10,146	-0.22(-0.72%)
Oct 11, 2019	30.86	31.40	30.86	30.94	12,758	+0.43(+1.40%)
Oct 10, 2019	30.69	30.94	30.39	30.52	15,919	-0.25(-0.80%)
Oct 09, 2019	30.90	31.04	30.76	30.76	9,944	+0.02(+0.05%)
Oct 08, 2019	31.33	31.33	30.75	30.75	9,430	-0.72(-2.28%)
Oct 07, 2019	31.55	31.80	31.30	31.46	17,554	-0.09(-0.29%)
Oct 04, 2019	31.66	31.91	31.37	31.55	15,553	+0.02(+0.05%)
Oct 03, 2019	31.94	32.05	31.39	31.54	13,004	-0.44(-1.36%)
Oct 02, 2019	31.75	32.26	31.57	31.97	15,401	+0.12(+0.39%)

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.