Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	35.20	35.67	34.92	35.07	269,800	-0.24(-0.68%)
Dec 30, 2019	35.46	35.46	34.70	35.31	216,909	-0.17(-0.48%)
Dec 27, 2019	35.84	35.84	35.35	35.48	147,700	-0.20(-0.56%)
Dec 26, 2019	35.61	35.83	35.53	35.68	108,915	+0.32(+0.90%)
Dec 24, 2019	35.39	35.45	35.06	35.36	119,300	+0.07(+0.20%)
Dec 23, 2019	35.23	35.30	34.62	35.29	199,323	+0.06(+0.17%)
Dec 20, 2019	34.67	35.37	34.43	35.23	556,200	+0.98(+2.86%)
Dec 19, 2019	34.75	35.05	33.85	34.25	411,990	-0.75(-2.14%)
Dec 18, 2019	34.86	35.05	34.48	35.00	737,245	+0.25(+0.72%)
Dec 17, 2019	34.09	34.77	33.66	34.75	744,770	+0.50(+1.46%)
Dec 16, 2019	32.96	34.26	32.82	34.25	667,725	+1.47(+4.48%)
Dec 13, 2019	32.72	32.83	32.30	32.78	378,500	+0.05(+0.15%)
Dec 12, 2019	30.96	32.90	30.75	32.73	660,998	+2.38(+7.84%)
Dec 11, 2019	30.93	30.93	30.06	30.35	207,068	+0.12(+0.40%)
Dec 10, 2019	30.43	30.62	30.06	30.23	214,186	-0.29(-0.95%)
Dec 09, 2019	30.52	30.80	30.32	30.52	163,853	-0.08(-0.26%)
Dec 06, 2019	30.15	30.66	29.98	30.60	210,400	+0.67(+2.24%)
Dec 05, 2019	29.55	30.04	29.55	29.93	172,372	+0.47(+1.60%)
Dec 04, 2019	29.70	29.88	29.42	29.46	233,563	-0.09(-0.30%)
Dec 03, 2019	29.56	29.81	29.29	29.55	364,370	-0.43(-1.43%)
Dec 02, 2019	30.40	30.40	29.33	29.98	260,052	-0.44(-1.45%)
Nov 29, 2019	30.40	30.77	30.14	30.42	84,400	-0.20(-0.65%)
Nov 27, 2019	30.95	30.95	30.42	30.62	150,600	-0.27(-0.87%)
Nov 26, 2019	30.44	30.94	30.44	30.89	186,983	+0.33(+1.08%)
Nov 25, 2019	29.64	30.73	29.64	30.56	235,124	+1.02(+3.45%)
Nov 22, 2019	30.36	30.47	29.44	29.54	212,200	-0.70(-2.31%)
Nov 21, 2019	31.00	31.04	30.07	30.24	186,122	-0.76(-2.45%)
Nov 20, 2019	30.84	31.23	30.50	31.00	227,111	+0.09(+0.29%)
Nov 19, 2019	31.37	31.37	30.81	30.91	167,133	-0.42(-1.34%)
Nov 18, 2019	31.33	31.48	30.94	31.33	270,545	+0.00(+0.00%)
Nov 15, 2019	31.21	31.44	30.87	31.33	161,300	+0.29(+0.93%)
Nov 14, 2019	30.56	31.31	30.50	31.04	240,869	+0.42(+1.37%)
Nov 13, 2019	30.42	30.88	30.35	30.62	277,391	+0.07(+0.23%)
Nov 12, 2019	30.22	30.75	30.20	30.55	230,117	+0.47(+1.56%)
Nov 11, 2019	29.92	30.20	29.65	30.08	179,671	-0.08(-0.27%)
Nov 08, 2019	29.61	30.18	29.35	30.16	189,700	+0.57(+1.93%)
Nov 07, 2019	29.64	29.85	29.48	29.59	219,352	+0.05(+0.17%)
Nov 06, 2019	31.22	32.00	28.42	29.54	598,992	+0.11(+0.37%)
Nov 05, 2019	29.67	30.00	29.18	29.43	330,196	-0.15(-0.51%)
Nov 04, 2019	30.50	30.68	29.45	29.58	244,064	-0.61(-2.02%)
Nov 01, 2019	29.79	30.34	29.68	30.19	274,400	+0.40(+1.34%)
Oct 31, 2019	29.71	29.86	29.37	29.79	299,064	+0.16(+0.54%)
Oct 30, 2019	28.98	29.69	28.95	29.63	754,156	+0.71(+2.46%)
Oct 29, 2019	28.95	29.25	28.80	28.92	329,236	-0.03(-0.10%)
Oct 28, 2019	28.67	29.07	28.52	28.95	230,391	+0.37(+1.29%)
Oct 25, 2019	27.72	28.72	27.47	28.58	240,900	+0.68(+2.44%)
Oct 24, 2019	27.52	28.15	27.44	27.90	187,922	+0.48(+1.75%)
Oct 23, 2019	27.10	27.77	27.00	27.42	197,016	+0.28(+1.03%)
Oct 22, 2019	27.72	28.07	27.09	27.14	173,389	-0.62(-2.23%)
Oct 21, 2019	27.85	28.05	27.68	27.76	200,440	+0.01(+0.04%)
Oct 18, 2019	27.84	28.12	27.11	27.75	224,700	-0.19(-0.68%)
Oct 17, 2019	28.07	28.18	27.82	27.94	172,650	-0.01(-0.04%)
Oct 16, 2019	28.58	28.82	27.21	27.95	274,252	-0.59(-2.07%)
Oct 15, 2019	28.29	28.54	28.05	28.54	346,503	+0.31(+1.10%)
Oct 14, 2019	28.10	28.43	28.07	28.23	230,065	+0.10(+0.36%)
Oct 11, 2019	28.45	28.98	28.07	28.13	409,500	-0.02(-0.07%)
Oct 10, 2019	28.11	28.33	27.80	28.15	157,525	+0.04(+0.14%)
Oct 09, 2019	28.05	28.29	27.95	28.11	118,941	+0.28(+1.01%)
Oct 08, 2019	28.09	28.27	27.50	27.83	140,294	-0.46(-1.63%)
Oct 07, 2019	28.31	28.54	28.06	28.29	210,062	-0.05(-0.18%)
Oct 04, 2019	28.07	28.48	27.88	28.34	169,300	+0.51(+1.83%)
Oct 03, 2019	27.69	28.02	27.44	27.83	175,069	+0.09(+0.32%)
Oct 02, 2019	27.10	27.84	26.95	27.74	240,919	+0.34(+1.24%)

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.