Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	31.11	31.38	31.00	31.03	257,972	-0.08(-0.25%)
Dec 30, 2019	31.22	31.27	30.90	31.11	177,001	-0.10(-0.31%)
Dec 27, 2019	31.14	31.27	30.86	31.20	207,666	+0.12(+0.37%)
Dec 26, 2019	31.44	31.44	30.97	31.09	263,848	-0.28(-0.89%)
Dec 24, 2019	31.29	31.37	31.15	31.37	108,198	+0.08(+0.25%)
Dec 23, 2019	31.23	31.47	30.98	31.29	212,597	+0.14(+0.46%)
Dec 20, 2019	30.46	31.35	30.34	31.14	1,397,228	+0.79(+2.60%)
Dec 19, 2019	31.09	31.24	30.23	30.35	243,647	-0.73(-2.35%)
Dec 18, 2019	30.91	31.11	30.58	31.09	547,124	+0.24(+0.78%)
Dec 17, 2019	30.56	30.94	30.48	30.85	325,887	+0.29(+0.94%)
Dec 16, 2019	31.24	31.46	30.43	30.56	462,148	-0.41(-1.34%)
Dec 13, 2019	31.38	31.76	30.90	30.97	450,360	-0.38(-1.20%)
Dec 12, 2019	31.27	31.56	31.02	31.35	804,978	+0.09(+0.28%)
Dec 11, 2019	31.28	31.43	31.10	31.26	300,898	+0.02(+0.06%)
Dec 10, 2019	31.08	31.37	30.99	31.24	229,339	+0.05(+0.15%)
Dec 09, 2019	31.58	31.58	31.04	31.19	287,553	-0.58(-1.82%)
Dec 06, 2019	31.94	32.33	31.72	31.77	288,945	+0.17(+0.55%)
Dec 05, 2019	31.34	31.66	31.21	31.60	232,592	+0.38(+1.23%)
Dec 04, 2019	31.10	31.95	30.99	31.21	438,908	+0.27(+0.87%)
Dec 03, 2019	30.74	31.05	30.26	30.94	190,355	-0.19(-0.62%)
Dec 02, 2019	31.78	31.99	31.04	31.13	292,608	-0.56(-1.76%)
Nov 29, 2019	31.86	32.01	31.61	31.69	118,488	-0.35(-1.08%)
Nov 27, 2019	32.14	32.18	31.82	32.04	120,982	+0.00(+0.00%)
Nov 26, 2019	31.79	32.12	31.79	32.04	245,209	+0.15(+0.48%)
Nov 25, 2019	30.84	31.95	30.84	31.88	238,158	+1.05(+3.40%)
Nov 22, 2019	31.20	31.20	30.69	30.84	225,232	-0.11(-0.34%)
Nov 21, 2019	31.67	31.68	30.94	30.94	302,382	-0.67(-2.13%)
Nov 20, 2019	31.57	31.79	31.21	31.62	408,367	-0.13(-0.42%)
Nov 19, 2019	31.76	32.00	31.65	31.75	379,780	+0.05(+0.15%)
Nov 18, 2019	31.59	31.84	31.35	31.70	289,817	-0.01(-0.03%)
Nov 15, 2019	31.74	32.24	31.35	31.71	341,226	+0.25(+0.79%)
Nov 14, 2019	31.28	31.67	31.28	31.46	309,920	+0.05(+0.15%)
Nov 13, 2019	31.80	31.98	31.02	31.41	400,781	-0.72(-2.25%)
Nov 12, 2019	32.14	32.47	31.56	32.13	367,099	+0.03(+0.09%)
Nov 11, 2019	31.81	32.41	31.66	32.11	521,109	+0.24(+0.75%)
Nov 08, 2019	31.41	31.90	31.35	31.87	603,239	+0.30(+0.94%)
Nov 07, 2019	31.45	31.65	31.25	31.57	511,633	+0.42(+1.36%)
Nov 06, 2019	31.19	31.39	31.04	31.15	393,885	-0.12(-0.40%)
Nov 05, 2019	30.43	31.44	30.42	31.27	548,199	+0.97(+3.20%)
Nov 04, 2019	31.60	31.75	30.24	30.30	662,509	-1.09(-3.48%)
Nov 01, 2019	31.12	31.78	30.85	31.40	601,885	+0.26(+0.83%)
Oct 31, 2019	32.53	32.84	29.15	31.14	1,084,123	-1.49(-4.56%)
Oct 30, 2019	32.63	32.80	32.15	32.62	461,616	-0.01(-0.03%)
Oct 29, 2019	33.44	33.79	32.59	32.63	748,802	-0.86(-2.58%)
Oct 28, 2019	32.81	34.31	32.81	33.50	755,470	+0.85(+2.62%)
Oct 25, 2019	32.15	32.67	32.04	32.64	452,169	+0.49(+1.52%)
Oct 24, 2019	32.20	32.36	31.67	32.15	368,367	+0.01(+0.03%)
Oct 23, 2019	32.13	32.33	31.93	32.14	232,780	-0.06(-0.18%)
Oct 22, 2019	32.07	32.47	31.88	32.20	284,593	+0.15(+0.48%)
Oct 21, 2019	32.25	32.63	31.94	32.05	329,265	+0.08(+0.24%)
Oct 18, 2019	31.74	32.09	31.57	31.97	733,264	-0.03(-0.09%)
Oct 17, 2019	31.36	32.09	31.34	32.00	453,451	+0.82(+2.62%)
Oct 16, 2019	31.04	31.41	30.84	31.18	541,794	-0.01(-0.03%)
Oct 15, 2019	30.64	31.19	30.40	31.19	184,726	+0.68(+2.23%)
Oct 14, 2019	30.60	30.91	30.25	30.51	283,180	-0.29(-0.94%)
Oct 11, 2019	30.20	31.03	30.20	30.80	420,704	+1.10(+3.72%)
Oct 10, 2019	29.61	30.03	29.48	29.70	241,408	+0.24(+0.81%)
Oct 09, 2019	29.85	29.85	29.25	29.46	274,024	-0.12(-0.42%)
Oct 08, 2019	30.28	30.37	29.53	29.58	379,765	-0.98(-3.20%)
Oct 07, 2019	30.64	30.89	30.22	30.56	371,082	-0.32(-1.03%)
Oct 04, 2019	30.47	30.88	30.27	30.88	647,101	+0.37(+1.23%)
Oct 03, 2019	30.64	30.85	30.13	30.50	286,226	-0.29(-0.94%)
Oct 02, 2019	30.53	31.05	30.42	30.79	499,389	+0.04(+0.12%)

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.