Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	31.61	31.90	31.53	31.71	588,900	+0.10(+0.32%)
Dec 30, 2019	32.22	32.48	31.55	31.61	825,926	-0.61(-1.89%)
Dec 27, 2019	32.34	32.65	32.21	32.22	603,000	-0.13(-0.40%)
Dec 26, 2019	33.01	33.16	32.23	32.35	640,156	-0.53(-1.61%)
Dec 24, 2019	32.56	32.90	32.53	32.88	322,000	+0.26(+0.80%)
Dec 23, 2019	33.17	33.32	32.53	32.62	659,366	-0.50(-1.51%)
Dec 20, 2019	32.78	33.30	32.78	33.12	826,000	+0.31(+0.94%)
Dec 19, 2019	32.44	32.99	32.32	32.81	568,133	+0.44(+1.36%)
Dec 18, 2019	31.77	32.50	31.62	32.37	1,994,880	+1.00(+3.19%)
Dec 17, 2019	31.51	31.91	31.22	31.37	1,236,788	-0.28(-0.88%)
Dec 16, 2019	31.77	32.17	31.35	31.65	1,028,786	+0.06(+0.19%)
Dec 13, 2019	31.17	31.73	30.93	31.59	1,009,800	+0.28(+0.89%)
Dec 12, 2019	30.22	31.41	30.22	31.31	1,527,282	+1.08(+3.57%)
Dec 11, 2019	30.24	30.80	30.09	30.23	1,858,043	-0.01(-0.03%)
Dec 10, 2019	30.42	30.59	30.11	30.24	1,102,100	-0.21(-0.69%)
Dec 09, 2019	29.63	30.66	29.63	30.45	1,389,606	+0.80(+2.70%)
Dec 06, 2019	29.24	29.70	29.04	29.65	1,368,500	+0.49(+1.68%)
Dec 05, 2019	29.30	29.58	29.13	29.16	787,524	-0.07(-0.24%)
Dec 04, 2019	29.19	29.52	28.90	29.23	1,129,582	+0.18(+0.62%)
Dec 03, 2019	28.75	29.16	28.55	29.05	2,115,259	-0.15(-0.51%)
Dec 02, 2019	29.35	29.58	29.03	29.20	1,639,477	-0.08(-0.27%)
Nov 29, 2019	29.46	29.74	29.17	29.28	800,400	-0.09(-0.31%)
Nov 27, 2019	29.30	29.47	29.03	29.37	1,300,900	+0.20(+0.69%)
Nov 26, 2019	29.81	30.24	29.17	29.17	1,514,602	-0.77(-2.57%)
Nov 25, 2019	30.66	30.74	29.75	29.94	1,665,415	-0.60(-1.96%)
Nov 22, 2019	29.95	30.55	29.67	30.54	711,900	+0.70(+2.35%)
Nov 21, 2019	29.97	30.45	29.75	29.84	694,562	-0.11(-0.37%)
Nov 20, 2019	29.93	30.36	29.67	29.95	797,776	+0.03(+0.10%)
Nov 19, 2019	30.04	30.36	29.71	29.92	817,217	+0.04(+0.13%)
Nov 18, 2019	28.93	30.05	28.93	29.88	1,799,594	+1.22(+4.26%)
Nov 15, 2019	28.68	28.91	28.39	28.66	621,200	+0.14(+0.49%)
Nov 14, 2019	29.02	29.16	28.18	28.52	573,964	-0.41(-1.42%)
Nov 13, 2019	29.49	29.57	28.49	28.93	1,139,158	-0.49(-1.67%)
Nov 12, 2019	29.35	29.92	29.17	29.42	1,056,772	+0.08(+0.27%)
Nov 11, 2019	28.91	29.38	28.56	29.34	1,404,561	+0.06(+0.20%)
Nov 08, 2019	28.86	29.93	28.29	29.28	1,998,200	+0.68(+2.38%)
Nov 07, 2019	26.93	30.21	26.50	28.60	3,838,368	+2.80(+10.85%)
Nov 06, 2019	26.14	26.14	25.12	25.80	2,021,615	-0.33(-1.26%)
Nov 05, 2019	25.90	26.54	25.79	26.13	1,575,853	+0.38(+1.48%)
Nov 04, 2019	26.99	26.99	25.61	25.75	1,395,938	-1.04(-3.88%)
Nov 01, 2019	26.56	26.82	26.42	26.79	1,282,000	+0.37(+1.40%)
Oct 31, 2019	26.33	26.54	26.01	26.42	720,487	+0.04(+0.15%)
Oct 30, 2019	26.51	26.72	26.03	26.38	563,624	-0.19(-0.72%)
Oct 29, 2019	26.81	27.02	26.49	26.57	665,145	-0.30(-1.12%)
Oct 28, 2019	27.25	27.37	26.50	26.87	1,064,818	-0.38(-1.39%)
Oct 25, 2019	27.19	27.37	26.85	27.25	679,500	+0.01(+0.04%)
Oct 24, 2019	27.83	27.83	26.82	27.24	765,786	-0.44(-1.59%)
Oct 23, 2019	27.51	27.70	26.80	27.68	745,220	-0.29(-1.04%)
Oct 22, 2019	28.04	28.44	27.89	27.97	1,176,634	-0.09(-0.32%)
Oct 21, 2019	28.00	28.33	27.81	28.06	1,141,944	+0.20(+0.72%)
Oct 18, 2019	27.63	28.16	27.41	27.86	992,100	+0.21(+0.76%)
Oct 17, 2019	27.50	28.00	27.27	27.65	687,711	+0.23(+0.84%)
Oct 16, 2019	27.11	27.61	26.54	27.42	699,261	+0.22(+0.81%)
Oct 15, 2019	26.57	27.30	26.36	27.20	963,827	+0.66(+2.49%)
Oct 14, 2019	26.24	26.69	26.11	26.54	549,143	+0.18(+0.68%)
Oct 11, 2019	26.01	26.55	26.00	26.36	748,500	+0.52(+2.01%)
Oct 10, 2019	25.74	26.58	25.74	25.84	1,257,498	-0.09(-0.35%)
Oct 09, 2019	26.08	26.20	25.77	25.93	838,347	-0.08(-0.31%)
Oct 08, 2019	26.11	26.42	25.93	26.01	1,251,356	-0.37(-1.40%)
Oct 07, 2019	26.96	27.02	26.23	26.38	758,249	-0.60(-2.22%)
Oct 04, 2019	26.26	27.20	26.05	26.98	1,301,000	+0.82(+3.13%)
Oct 03, 2019	25.64	26.18	25.03	26.16	1,281,354	+0.57(+2.23%)
Oct 02, 2019	25.73	25.84	25.00	25.59	1,658,267	-0.27(-1.04%)

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.