Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	29.51	30.04	29.47	29.98	762,857	+0.29(+0.97%)
Dec 30, 2019	29.62	30.24	29.62	29.69	668,467	+0.00(+0.00%)
Dec 27, 2019	30.32	30.32	29.63	29.69	769,241	-0.45(-1.49%)
Dec 26, 2019	30.17	30.66	30.10	30.14	687,222	-0.29(-0.94%)
Dec 24, 2019	30.55	31.06	30.33	30.43	318,746	-0.12(-0.41%)
Dec 23, 2019	30.21	31.06	29.85	30.55	920,499	+0.34(+1.14%)
Dec 20, 2019	30.04	30.39	29.66	30.21	3,049,652	+0.33(+1.12%)
Dec 19, 2019	29.96	30.07	29.61	29.87	1,641,040	-0.04(-0.13%)
Dec 18, 2019	30.00	30.12	29.54	29.91	1,292,988	-0.20(-0.67%)
Dec 17, 2019	29.47	30.32	29.38	30.11	1,603,789	+0.94(+3.21%)
Dec 16, 2019	28.74	29.47	28.50	29.18	1,309,804	+0.64(+2.24%)
Dec 13, 2019	29.15	29.32	28.44	28.53	1,184,784	-0.58(-2.00%)
Dec 12, 2019	28.45	29.17	28.37	29.12	1,780,307	+0.71(+2.49%)
Dec 11, 2019	29.41	29.61	28.27	28.41	1,936,841	-1.01(-3.44%)
Dec 10, 2019	28.42	29.46	28.10	29.42	2,738,207	+0.92(+3.22%)
Dec 09, 2019	29.60	29.60	28.39	28.51	1,945,950	-1.09(-3.68%)
Dec 06, 2019	30.01	30.04	29.54	29.60	1,954,653	-0.12(-0.42%)
Dec 05, 2019	29.76	29.91	29.14	29.72	1,891,373	-0.05(-0.16%)
Dec 04, 2019	30.81	30.96	29.62	29.77	1,907,608	-0.58(-1.92%)
Dec 03, 2019	30.16	30.81	29.87	30.35	1,349,735	-0.16(-0.53%)
Dec 02, 2019	30.39	31.14	30.11	30.51	1,646,547	+0.60(+2.01%)
Nov 29, 2019	30.16	30.22	29.69	29.91	644,714	-0.54(-1.79%)
Nov 27, 2019	30.37	30.66	30.01	30.46	937,823	+0.32(+1.05%)
Nov 26, 2019	30.29	30.32	29.87	30.14	1,384,186	-0.13(-0.44%)
Nov 25, 2019	30.35	30.95	30.11	30.27	1,089,748	+0.05(+0.16%)
Nov 22, 2019	30.25	30.75	30.17	30.23	1,110,486	+0.17(+0.57%)
Nov 21, 2019	29.59	30.49	29.46	30.05	1,595,583	+0.65(+2.21%)
Nov 20, 2019	29.83	30.10	28.43	29.40	2,831,243	-1.12(-3.66%)
Nov 19, 2019	31.36	31.47	30.05	30.52	3,264,151	-0.97(-3.07%)
Nov 18, 2019	31.97	32.17	31.30	31.49	1,518,382	-0.49(-1.52%)
Nov 15, 2019	32.18	32.49	31.85	31.98	1,104,521	-0.17(-0.54%)
Nov 14, 2019	31.70	32.16	31.44	32.15	945,431	+0.64(+2.03%)
Nov 13, 2019	31.33	31.87	31.05	31.51	1,666,739	+0.25(+0.79%)
Nov 12, 2019	31.12	31.80	30.99	31.26	1,512,084	+0.30(+0.98%)
Nov 11, 2019	30.64	31.09	30.55	30.96	1,174,921	-0.11(-0.37%)
Nov 08, 2019	30.48	31.13	30.18	31.07	1,061,110	+0.42(+1.36%)
Nov 07, 2019	31.09	31.32	30.30	30.65	1,750,939	+0.04(+0.12%)
Nov 06, 2019	31.14	31.45	30.42	30.61	1,683,233	-0.97(-3.06%)
Nov 05, 2019	31.95	32.25	30.99	31.58	2,716,856	-0.22(-0.68%)
Nov 04, 2019	32.69	33.06	31.65	31.80	2,245,245	-0.57(-1.76%)
Nov 01, 2019	30.87	32.75	30.84	32.37	2,213,357	+1.80(+5.89%)
Oct 31, 2019	31.39	32.47	30.10	30.57	2,954,223	+0.12(+0.40%)
Oct 30, 2019	30.96	30.96	29.93	30.44	1,672,691	-0.53(-1.71%)
Oct 29, 2019	31.13	31.45	30.72	30.97	1,652,534	-0.26(-0.82%)
Oct 28, 2019	30.69	31.28	30.59	31.23	1,874,153	+0.80(+2.65%)
Oct 25, 2019	29.57	30.83	29.49	30.42	1,812,272	+0.76(+2.55%)
Oct 24, 2019	29.21	29.83	28.79	29.67	1,479,651	+0.70(+2.42%)
Oct 23, 2019	28.78	29.28	28.58	28.97	1,676,224	+0.22(+0.76%)
Oct 22, 2019	28.48	29.26	28.35	28.75	1,813,275	+0.22(+0.76%)
Oct 21, 2019	28.28	28.83	28.04	28.53	2,452,495	+0.80(+2.90%)
Oct 18, 2019	27.00	27.77	26.92	27.73	1,682,274	+0.58(+2.13%)
Oct 17, 2019	26.98	27.23	26.71	27.15	1,409,471	+0.39(+1.45%)
Oct 16, 2019	26.89	27.52	26.48	26.76	1,561,258	-0.23(-0.84%)
Oct 15, 2019	26.19	27.29	25.94	26.99	1,552,476	+0.70(+2.67%)
Oct 14, 2019	25.47	26.44	25.18	26.29	1,576,295	+0.55(+2.13%)
Oct 11, 2019	26.14	26.20	25.70	25.74	1,312,026	+0.10(+0.41%)
Oct 10, 2019	25.30	25.82	25.20	25.63	3,184,274	+0.49(+1.96%)
Oct 09, 2019	25.31	25.52	25.05	25.14	1,279,927	+0.26(+1.03%)
Oct 08, 2019	25.01	25.25	24.84	24.89	1,074,251	-0.47(-1.87%)
Oct 07, 2019	25.62	25.79	25.32	25.36	1,158,854	-0.09(-0.37%)
Oct 04, 2019	24.72	25.48	24.72	25.45	1,219,094	+0.87(+3.54%)
Oct 03, 2019	24.15	24.64	23.72	24.58	1,825,416	+0.25(+1.01%)
Oct 02, 2019	25.66	25.72	24.18	24.34	1,990,436	-1.54(-5.96%)

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.