Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	35.59	35.73	35.39	35.71	16,425,554	+0.19(+0.53%)
Dec 30, 2019	35.82	35.90	35.46	35.52	30,511,982	-0.01(-0.03%)
Dec 27, 2019	35.70	35.75	35.43	35.53	25,698,554	-0.29(-0.80%)
Dec 26, 2019	35.32	35.82	35.32	35.82	24,196,212	+0.77(+2.21%)
Dec 24, 2019	35.08	35.12	34.96	35.04	3,556,657	-0.03(-0.09%)
Dec 23, 2019	35.01	35.10	34.85	35.07	34,144,412	+0.34(+0.97%)
Dec 20, 2019	34.83	34.90	34.61	34.74	40,330,888	-0.23(-0.64%)
Dec 19, 2019	34.51	35.03	34.51	34.96	35,048,620	+0.27(+0.78%)
Dec 18, 2019	34.41	34.72	34.35	34.69	41,339,156	+0.50(+1.45%)
Dec 17, 2019	34.07	34.31	33.98	34.20	29,729,092	-0.02(-0.07%)
Dec 16, 2019	34.26	34.46	34.14	34.22	41,781,000	+0.34(+0.99%)
Dec 13, 2019	33.82	34.27	33.67	33.88	42,495,664	-0.08(-0.24%)
Dec 12, 2019	33.49	34.02	33.45	33.96	44,418,808	+0.41(+1.22%)
Dec 11, 2019	33.26	33.34	33.07	33.56	24,594,224	+0.62(+1.89%)
Dec 10, 2019	33.04	33.07	32.78	32.93	19,826,670	-0.13(-0.40%)
Dec 09, 2019	32.97	33.27	32.93	33.07	26,091,516	-0.09(-0.27%)
Dec 06, 2019	32.93	33.22	32.84	33.15	30,345,186	+0.52(+1.59%)
Dec 05, 2019	32.46	32.82	32.39	32.64	25,485,098	+0.30(+0.92%)
Dec 04, 2019	32.33	32.51	32.28	32.34	22,498,988	+0.36(+1.14%)
Dec 03, 2019	31.95	32.05	31.75	31.98	15,462,973	+0.04(+0.12%)
Dec 02, 2019	31.94	32.04	31.78	31.94	30,644,310	+0.44(+1.41%)
Nov 29, 2019	31.60	31.72	31.42	31.49	17,526,240	+0.27(+0.88%)
Nov 27, 2019	31.09	31.34	30.80	31.22	24,077,240	+0.00(+0.00%)
Nov 26, 2019	31.21	31.27	30.77	31.22	48,489,928	-0.45(-1.43%)
Nov 25, 2019	31.85	31.98	31.63	31.67	26,690,854	-0.33(-1.04%)
Nov 22, 2019	32.00	32.14	31.78	32.01	23,739,704	+0.29(+0.91%)
Nov 21, 2019	31.34	31.72	31.13	31.72	28,943,660	+0.60(+1.93%)
Nov 20, 2019	31.11	31.41	30.97	31.12	23,667,246	-0.03(-0.10%)
Nov 19, 2019	31.31	31.33	31.01	31.15	19,111,678	-0.16(-0.50%)
Nov 18, 2019	31.76	31.78	31.24	31.30	37,209,740	-0.60(-1.88%)
Nov 15, 2019	31.78	31.98	31.72	31.90	25,983,380	+0.40(+1.27%)
Nov 14, 2019	31.44	31.62	31.26	31.50	29,644,708	+0.06(+0.19%)
Nov 13, 2019	31.36	31.59	31.07	31.44	49,924,708	-0.29(-0.91%)
Nov 12, 2019	31.79	31.83	31.49	31.73	54,784,472	-0.62(-1.90%)
Nov 11, 2019	31.89	32.41	31.86	32.35	26,785,802	+0.45(+1.39%)
Nov 08, 2019	32.35	32.58	31.82	31.90	55,254,332	-1.12(-3.39%)
Nov 07, 2019	32.95	33.26	32.84	33.02	31,507,160	+0.14(+0.43%)
Nov 06, 2019	32.74	33.28	32.47	32.88	40,334,476	-0.67(-2.01%)
Nov 05, 2019	33.55	33.73	33.39	33.56	26,372,342	+0.17(+0.51%)
Nov 04, 2019	33.76	33.80	33.36	33.38	21,762,624	-0.05(-0.16%)
Nov 01, 2019	33.48	33.73	33.18	33.44	48,875,944	+0.36(+1.10%)
Oct 31, 2019	33.22	33.25	32.66	33.07	37,078,700	-0.50(-1.50%)
Oct 30, 2019	32.87	33.59	32.64	33.58	32,367,480	+0.49(+1.48%)
Oct 29, 2019	33.27	33.43	33.06	33.09	21,660,276	-0.38(-1.13%)
Oct 28, 2019	33.38	33.60	33.31	33.47	24,767,030	+0.34(+1.03%)
Oct 25, 2019	32.95	33.28	32.88	33.13	35,102,780	+0.40(+1.22%)
Oct 24, 2019	33.19	33.20	32.63	32.72	25,387,846	-0.24(-0.74%)
Oct 23, 2019	32.47	33.04	32.42	32.97	43,833,180	+0.45(+1.39%)
Oct 22, 2019	31.97	32.67	31.96	32.52	44,238,972	+0.78(+2.45%)
Oct 21, 2019	31.30	31.75	31.22	31.74	32,276,486	+0.28(+0.90%)
Oct 18, 2019	31.35	31.59	31.25	31.46	29,326,240	+0.28(+0.90%)
Oct 17, 2019	31.64	31.75	31.06	31.17	34,313,836	-0.24(-0.76%)
Oct 16, 2019	30.69	31.42	30.64	31.41	40,539,232	+0.42(+1.34%)
Oct 15, 2019	31.19	31.32	31.00	31.00	24,761,876	-0.24(-0.78%)
Oct 14, 2019	31.12	31.26	31.03	31.24	21,444,284	-0.07(-0.24%)
Oct 11, 2019	30.95	31.57	30.92	31.32	50,522,896	+0.79(+2.57%)
Oct 10, 2019	30.40	30.91	30.28	30.53	29,477,258	+0.03(+0.10%)
Oct 09, 2019	30.49	30.70	30.15	30.50	24,459,192	+0.41(+1.36%)
Oct 08, 2019	30.46	30.73	30.09	30.09	40,197,964	-0.22(-0.71%)
Oct 07, 2019	31.04	31.18	30.30	30.31	35,879,792	-0.92(-2.94%)
Oct 04, 2019	30.77	31.29	30.71	31.23	31,914,598	+0.67(+2.21%)
Oct 03, 2019	30.28	30.70	30.02	30.55	38,822,252	+0.31(+1.03%)
Oct 02, 2019	30.51	30.54	30.08	30.24	41,193,208	-0.67(-2.16%)

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.