Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	40.36	40.49	40.18	40.37	620,828	+0.01(+0.02%)
Dec 30, 2019	40.74	40.74	40.32	40.36	1,178,899	-0.54(-1.32%)
Dec 27, 2019	40.81	40.93	40.69	40.90	1,264,416	+0.45(+1.11%)
Dec 26, 2019	40.61	40.61	40.41	40.45	1,203,709	-0.09(-0.22%)
Dec 24, 2019	40.53	40.54	40.31	40.53	563,247	+0.08(+0.20%)
Dec 23, 2019	40.49	40.55	40.32	40.45	1,794,567	-0.19(-0.47%)
Dec 20, 2019	40.43	40.84	40.35	40.65	5,301,792	+0.10(+0.24%)
Dec 19, 2019	40.19	40.66	40.19	40.55	3,466,328	+0.05(+0.12%)
Dec 18, 2019	40.20	40.55	40.18	40.50	4,555,881	+0.14(+0.36%)
Dec 17, 2019	40.48	40.53	40.16	40.36	4,816,036	-0.23(-0.55%)
Dec 16, 2019	40.48	40.63	40.37	40.58	3,447,384	+0.55(+1.37%)
Dec 13, 2019	39.80	40.12	39.79	40.04	3,943,853	+0.23(+0.57%)
Dec 12, 2019	39.47	39.87	39.41	39.81	5,803,633	+0.40(+1.02%)
Dec 11, 2019	38.89	39.45	38.88	39.41	2,932,472	+0.74(+1.91%)
Dec 10, 2019	38.44	38.93	38.11	38.67	12,895,788	+2.24(+6.16%)
Dec 09, 2019	36.86	36.87	36.37	36.43	2,560,514	-0.59(-1.59%)
Dec 06, 2019	37.24	37.25	36.96	37.01	1,478,572	-0.04(-0.11%)
Dec 05, 2019	37.46	37.47	37.05	37.05	2,834,487	-0.43(-1.14%)
Dec 04, 2019	37.43	37.54	37.22	37.48	4,799,173	+0.85(+2.33%)
Dec 03, 2019	36.33	36.72	36.32	36.63	2,499,555	-0.22(-0.59%)
Dec 02, 2019	37.22	37.27	36.71	36.84	1,573,597	-0.69(-1.84%)
Nov 29, 2019	37.45	37.59	37.42	37.53	734,498	+0.24(+0.65%)
Nov 27, 2019	37.27	37.40	37.25	37.29	1,617,611	-0.15(-0.41%)
Nov 26, 2019	37.31	37.49	37.29	37.45	1,948,028	-0.27(-0.70%)
Nov 25, 2019	37.58	37.79	37.56	37.71	1,988,604	+0.31(+0.82%)
Nov 22, 2019	37.41	37.60	37.27	37.41	2,451,104	-0.52(-1.38%)
Nov 21, 2019	37.51	38.02	37.48	37.93	2,522,524	+0.98(+2.66%)
Nov 20, 2019	37.04	37.16	36.72	36.95	1,081,056	-0.22(-0.58%)
Nov 19, 2019	37.26	37.33	36.94	37.16	1,265,752	-0.39(-1.05%)
Nov 18, 2019	37.15	37.66	37.15	37.56	1,433,007	+0.48(+1.30%)
Nov 15, 2019	36.46	37.08	36.39	37.08	2,763,881	+0.88(+2.42%)
Nov 14, 2019	36.33	36.36	36.12	36.20	2,349,071	-0.48(-1.32%)
Nov 13, 2019	36.91	36.94	36.61	36.68	1,161,124	-0.35(-0.93%)
Nov 12, 2019	36.74	37.15	36.74	37.03	1,792,443	+0.15(+0.41%)
Nov 11, 2019	36.82	36.97	36.82	36.88	1,224,425	+0.00(+0.00%)
Nov 08, 2019	36.69	36.88	36.61	36.88	2,381,211	+0.31(+0.84%)
Nov 07, 2019	36.80	36.80	36.47	36.57	1,031,974	-0.54(-1.45%)
Nov 06, 2019	36.86	37.13	36.81	37.11	5,142,631	+0.41(+1.12%)
Nov 05, 2019	36.90	36.99	36.65	36.70	1,207,016	-0.15(-0.41%)
Nov 04, 2019	37.07	37.08	36.81	36.85	1,745,511	+0.15(+0.42%)
Nov 01, 2019	36.83	36.86	36.47	36.70	1,594,355	-0.35(-0.95%)
Oct 31, 2019	37.51	37.58	36.98	37.05	3,487,570	-1.11(-2.91%)
Oct 30, 2019	37.49	38.17	37.37	38.16	1,573,435	+0.58(+1.54%)
Oct 29, 2019	37.38	37.70	37.36	37.58	906,708	+0.27(+0.73%)
Oct 28, 2019	37.05	37.36	36.98	37.31	1,040,836	+0.03(+0.09%)
Oct 25, 2019	36.89	37.30	36.84	37.28	1,273,494	-0.02(-0.04%)
Oct 24, 2019	37.21	37.37	37.09	37.29	1,125,082	+0.49(+1.33%)
Oct 23, 2019	36.57	36.82	36.51	36.80	1,097,303	+0.36(+0.99%)
Oct 22, 2019	36.74	36.93	36.34	36.44	1,605,427	-0.50(-1.35%)
Oct 21, 2019	37.29	37.32	36.94	36.94	1,645,282	-0.18(-0.50%)
Oct 18, 2019	37.22	37.29	36.92	37.12	1,596,842	-0.27(-0.71%)
Oct 17, 2019	37.21	37.49	37.20	37.39	1,025,905	+0.61(+1.66%)
Oct 16, 2019	36.63	36.86	36.57	36.78	754,805	+0.14(+0.39%)
Oct 15, 2019	36.25	36.69	36.23	36.63	820,394	+0.54(+1.49%)
Oct 14, 2019	36.09	36.22	36.02	36.10	833,529	-0.05(-0.13%)
Oct 11, 2019	36.30	36.43	36.10	36.14	870,677	+0.09(+0.25%)
Oct 10, 2019	36.05	36.38	35.99	36.06	969,097	-0.10(-0.27%)
Oct 09, 2019	36.30	36.33	36.11	36.15	779,825	-0.02(-0.07%)
Oct 08, 2019	36.35	36.42	36.14	36.18	883,734	-0.16(-0.44%)
Oct 07, 2019	36.42	36.56	36.32	36.34	1,149,275	-0.18(-0.51%)
Oct 04, 2019	36.24	36.57	36.20	36.52	2,129,123	+0.60(+1.68%)
Oct 03, 2019	35.74	36.04	35.69	35.92	1,341,814	+0.34(+0.95%)
Oct 02, 2019	35.91	36.01	35.49	35.58	2,365,791	-0.75(-2.06%)

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.