Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	31.95	31.99	31.84	31.94	48,900	+0.00(+0.00%)
Dec 30, 2019	32.02	32.12	31.87	31.94	48,779	-0.12(-0.37%)
Dec 27, 2019	32.14	32.14	31.96	32.06	73,600	+0.05(+0.15%)
Dec 26, 2019	32.04	32.06	32.01	32.01	2,366	-0.00(-0.01%)
Dec 24, 2019	32.15	32.15	31.96	32.02	23,900	+0.03(+0.08%)
Dec 23, 2019	32.12	32.12	31.96	31.99	28,434	-0.29(-0.90%)
Dec 20, 2019	32.13	32.28	32.10	32.28	19,000	+0.36(+1.13%)
Dec 19, 2019	31.93	32.02	31.92	31.92	23,210	+0.01(+0.03%)
Dec 18, 2019	31.88	31.92	31.84	31.91	74,396	+0.03(+0.09%)
Dec 17, 2019	31.98	32.02	31.88	31.88	89,180	-0.09(-0.28%)
Dec 16, 2019	31.90	31.98	31.87	31.97	32,748	+0.21(+0.65%)
Dec 13, 2019	31.85	31.85	31.67	31.76	43,900	-0.05(-0.15%)
Dec 12, 2019	31.87	31.88	31.68	31.81	71,733	+0.17(+0.54%)
Dec 11, 2019	31.61	31.65	31.54	31.64	194,065	+0.13(+0.41%)
Dec 10, 2019	31.57	31.66	31.51	31.51	42,061	-0.09(-0.28%)
Dec 09, 2019	31.82	31.82	31.55	31.60	48,131	-0.15(-0.47%)
Dec 06, 2019	31.75	31.80	31.66	31.75	74,500	+0.30(+0.95%)
Dec 05, 2019	31.43	31.52	31.40	31.45	48,465	+0.03(+0.10%)
Dec 04, 2019	31.46	31.55	31.42	31.42	53,092	+0.15(+0.48%)
Dec 03, 2019	31.14	31.32	31.12	31.27	13,200	-0.21(-0.68%)
Dec 02, 2019	31.52	31.59	31.48	31.48	29,309	-0.21(-0.65%)
Nov 29, 2019	31.73	31.73	31.69	31.69	400	-0.14(-0.43%)
Nov 27, 2019	31.76	31.86	31.74	31.83	12,800	+0.05(+0.14%)
Nov 26, 2019	31.71	31.78	31.62	31.78	8,559	+0.19(+0.60%)
Nov 25, 2019	31.45	31.60	31.45	31.59	5,965	+0.26(+0.83%)
Nov 22, 2019	31.46	31.46	31.29	31.33	7,400	+0.01(+0.03%)
Nov 21, 2019	31.52	31.52	31.26	31.32	50,512	-0.04(-0.13%)
Nov 20, 2019	31.45	31.47	31.32	31.36	7,741	-0.09(-0.29%)
Nov 19, 2019	31.53	31.57	31.42	31.45	20,569	-0.02(-0.06%)
Nov 18, 2019	31.35	31.51	31.35	31.47	74,448	+0.03(+0.10%)
Nov 15, 2019	31.30	31.46	31.30	31.44	20,600	+0.21(+0.68%)
Nov 14, 2019	31.20	31.24	31.14	31.23	14,416	+0.13(+0.41%)
Nov 13, 2019	31.04	31.16	31.02	31.10	13,575	+0.02(+0.06%)
Nov 12, 2019	31.12	31.19	31.05	31.08	24,263	-0.01(-0.03%)
Nov 11, 2019	31.12	31.12	31.06	31.09	18,791	+0.01(+0.03%)
Nov 08, 2019	31.05	31.12	30.95	31.08	17,900	+0.10(+0.32%)
Nov 07, 2019	31.00	31.12	30.98	30.98	31,218	+0.05(+0.16%)
Nov 06, 2019	31.13	31.13	30.84	30.93	27,669	-0.07(-0.22%)
Nov 05, 2019	31.08	31.09	30.95	31.00	23,307	-0.04(-0.13%)
Nov 04, 2019	31.13	31.13	30.98	31.04	26,570	+0.01(+0.03%)
Nov 01, 2019	31.05	31.07	30.96	31.03	174,200	+0.24(+0.78%)
Oct 31, 2019	30.73	30.79	30.66	30.79	80,304	-0.15(-0.48%)
Oct 30, 2019	31.04	31.04	30.79	30.94	10,879	-0.03(-0.10%)
Oct 29, 2019	30.97	31.02	30.93	30.97	9,070	+0.04(+0.13%)
Oct 28, 2019	30.83	31.00	30.81	30.93	442,443	+0.23(+0.75%)
Oct 25, 2019	30.71	30.77	30.69	30.70	22,700	+0.07(+0.24%)
Oct 24, 2019	30.55	30.62	30.51	30.62	516,694	+0.15(+0.51%)
Oct 23, 2019	30.41	30.52	30.41	30.47	40,911	+0.01(+0.03%)
Oct 22, 2019	30.59	30.67	30.46	30.46	51,923	-0.11(-0.36%)
Oct 21, 2019	30.67	30.67	30.54	30.57	6,273	+0.14(+0.46%)
Oct 18, 2019	30.45	30.50	30.39	30.43	8,600	-0.07(-0.23%)
Oct 17, 2019	30.33	30.50	30.33	30.50	1,679	+0.17(+0.56%)
Oct 16, 2019	30.32	30.38	30.30	30.33	17,520	-0.11(-0.36%)
Oct 15, 2019	30.22	30.50	30.22	30.44	455,383	+0.23(+0.76%)
Oct 14, 2019	30.22	30.27	30.17	30.21	19,451	-0.13(-0.43%)
Oct 11, 2019	30.43	30.47	30.34	30.34	8,900	+0.32(+1.07%)
Oct 10, 2019	29.89	30.06	29.89	30.02	4,882	+0.19(+0.63%)
Oct 09, 2019	29.83	29.94	29.74	29.83	50,087	+0.18(+0.61%)
Oct 08, 2019	29.73	29.88	29.65	29.65	84,687	-0.48(-1.59%)
Oct 07, 2019	30.21	30.26	30.10	30.13	8,537	-0.08(-0.26%)
Oct 04, 2019	30.05	30.21	29.96	30.21	57,900	+0.42(+1.41%)
Oct 03, 2019	29.70	29.79	29.55	29.79	13,813	+0.16(+0.54%)
Oct 02, 2019	29.75	29.78	29.58	29.63	21,070	-0.48(-1.60%)

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.