Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	38.80	40.20	37.81	39.93	1,667,200	+2.74(+7.37%)
Dec 30, 2019	37.61	37.76	36.98	37.19	395,631	-0.59(-1.56%)
Dec 27, 2019	39.08	39.08	37.68	37.78	351,500	-0.89(-2.30%)
Dec 26, 2019	38.42	39.13	38.42	38.67	357,050	+0.09(+0.23%)
Dec 24, 2019	38.86	39.00	38.41	38.58	202,800	-0.23(-0.59%)
Dec 23, 2019	38.25	39.10	38.25	38.81	432,684	+0.36(+0.94%)
Dec 20, 2019	38.19	38.45	38.03	38.45	613,800	+0.27(+0.71%)
Dec 19, 2019	37.97	38.18	37.27	38.18	506,188	-0.05(-0.13%)
Dec 18, 2019	37.71	38.56	37.60	38.23	742,956	+0.43(+1.14%)
Dec 17, 2019	37.47	38.05	37.10	37.80	606,257	+0.46(+1.23%)
Dec 16, 2019	37.13	38.05	37.12	37.34	609,431	+0.46(+1.25%)
Dec 13, 2019	36.29	36.92	35.88	36.88	754,200	+0.82(+2.27%)
Dec 12, 2019	35.27	36.70	35.27	36.06	715,177	+0.39(+1.09%)
Dec 11, 2019	35.41	36.08	35.30	35.67	294,683	+0.51(+1.45%)
Dec 10, 2019	35.43	35.51	34.80	35.16	528,047	-0.07(-0.20%)
Dec 09, 2019	36.10	36.42	35.20	35.23	436,330	-0.78(-2.17%)
Dec 06, 2019	35.35	36.11	35.35	36.01	435,000	+0.62(+1.75%)
Dec 05, 2019	34.68	35.78	34.68	35.39	544,464	+0.32(+0.91%)
Dec 04, 2019	35.50	35.50	34.98	35.07	498,366	-0.03(-0.09%)
Dec 03, 2019	33.98	35.22	33.75	35.10	1,154,078	+0.19(+0.54%)
Dec 02, 2019	34.76	35.50	34.72	34.91	704,771	+0.02(+0.06%)
Nov 29, 2019	34.64	35.12	34.42	34.89	536,100	-0.22(-0.63%)
Nov 27, 2019	35.50	36.03	34.90	35.11	1,286,300	-0.26(-0.74%)
Nov 26, 2019	34.81	35.46	34.42	35.37	1,227,366	+0.43(+1.23%)
Nov 25, 2019	34.17	35.06	33.86	34.94	1,022,003	+1.30(+3.86%)
Nov 22, 2019	33.09	34.00	32.73	33.64	1,020,500	+0.46(+1.39%)
Nov 21, 2019	31.72	33.41	31.60	33.18	1,288,792	+1.28(+4.01%)
Nov 20, 2019	32.15	32.30	31.03	31.90	2,349,341	-0.68(-2.09%)
Nov 19, 2019	33.82	33.95	32.16	32.58	1,749,589	-1.05(-3.12%)
Nov 18, 2019	33.29	33.89	32.60	33.63	1,592,975	+0.42(+1.26%)
Nov 15, 2019	34.06	34.37	33.13	33.21	2,414,800	-0.47(-1.40%)
Nov 14, 2019	37.27	37.29	33.00	33.68	5,567,746	-7.77(-18.75%)
Nov 13, 2019	41.80	42.09	41.03	41.45	632,648	-0.51(-1.22%)
Nov 12, 2019	42.05	42.62	41.79	41.96	469,036	-0.51(-1.20%)
Nov 11, 2019	42.00	42.63	41.30	42.47	423,176	-0.24(-0.56%)
Nov 08, 2019	43.05	43.70	42.42	42.71	587,400	-0.57(-1.32%)
Nov 07, 2019	42.83	43.78	42.83	43.28	697,813	+1.49(+3.57%)
Nov 06, 2019	42.60	42.65	41.26	41.79	493,410	-0.73(-1.72%)
Nov 05, 2019	43.58	43.58	42.10	42.52	743,322	-0.88(-2.03%)
Nov 04, 2019	41.88	43.70	41.88	43.40	581,662	+2.20(+5.34%)
Nov 01, 2019	40.19	41.33	39.97	41.20	416,900	+1.60(+4.04%)
Oct 31, 2019	39.94	40.17	39.23	39.60	405,938	-0.45(-1.12%)
Oct 30, 2019	40.60	40.78	39.43	40.05	560,147	-0.67(-1.65%)
Oct 29, 2019	41.31	41.40	40.42	40.72	565,323	-1.01(-2.42%)
Oct 28, 2019	40.99	42.01	40.89	41.73	569,467	+1.18(+2.91%)
Oct 25, 2019	40.05	41.47	39.96	40.55	340,000	+0.41(+1.02%)
Oct 24, 2019	39.89	40.20	39.37	40.14	367,067	+0.30(+0.75%)
Oct 23, 2019	39.52	40.04	39.22	39.84	253,056	-0.11(-0.28%)
Oct 22, 2019	40.17	40.42	39.47	39.95	255,617	-0.22(-0.55%)
Oct 21, 2019	40.10	40.75	39.88	40.17	404,721	+0.47(+1.18%)
Oct 18, 2019	41.20	41.50	39.58	39.70	553,700	-1.62(-3.92%)
Oct 17, 2019	41.87	41.94	40.96	41.32	448,979	-0.27(-0.65%)
Oct 16, 2019	40.65	41.98	40.62	41.59	558,703	+0.79(+1.94%)
Oct 15, 2019	40.58	41.25	40.54	40.80	514,865	+0.08(+0.20%)
Oct 14, 2019	40.83	41.86	40.48	40.72	400,099	-0.16(-0.39%)
Oct 11, 2019	41.18	41.68	40.81	40.88	853,100	+0.77(+1.92%)
Oct 10, 2019	40.27	40.61	39.78	40.11	616,258	+0.10(+0.25%)
Oct 09, 2019	40.29	40.74	39.86	40.01	392,271	-0.16(-0.40%)
Oct 08, 2019	40.14	40.74	39.80	40.17	749,694	-0.33(-0.81%)
Oct 07, 2019	40.11	41.18	40.04	40.50	634,506	-0.10(-0.25%)
Oct 04, 2019	40.50	40.87	39.82	40.60	774,500	+1.00(+2.53%)
Oct 03, 2019	38.61	40.18	38.30	39.60	1,198,324	+1.11(+2.88%)
Oct 02, 2019	38.71	38.83	37.46	38.49	768,214	-0.36(-0.93%)

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.