Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	40.26	40.40	40.09	40.27	622,252	+0.01(+0.02%)
Dec 30, 2019	40.65	40.65	40.23	40.26	1,181,603	-0.54(-1.32%)
Dec 27, 2019	40.71	40.83	40.59	40.80	1,267,316	+0.45(+1.11%)
Dec 26, 2019	40.52	40.52	40.31	40.35	1,206,471	-0.09(-0.22%)
Dec 24, 2019	40.43	40.45	40.22	40.44	564,539	+0.08(+0.20%)
Dec 23, 2019	40.39	40.46	40.22	40.36	1,798,684	-0.19(-0.47%)
Dec 20, 2019	40.34	40.75	40.26	40.55	5,313,953	+0.10(+0.24%)
Dec 19, 2019	40.10	40.57	40.10	40.46	3,474,279	+0.05(+0.12%)
Dec 18, 2019	40.11	40.46	40.09	40.41	4,566,331	+0.14(+0.36%)
Dec 17, 2019	40.39	40.44	40.07	40.26	4,827,083	-0.22(-0.55%)
Dec 16, 2019	40.39	40.54	40.28	40.49	3,455,292	+0.55(+1.37%)
Dec 13, 2019	39.71	40.02	39.70	39.94	3,952,900	+0.22(+0.57%)
Dec 12, 2019	39.38	39.78	39.32	39.72	5,816,946	+0.40(+1.02%)
Dec 11, 2019	38.80	39.36	38.79	39.32	2,939,199	+0.74(+1.91%)
Dec 10, 2019	38.36	38.84	38.02	38.58	12,925,369	+2.24(+6.16%)
Dec 09, 2019	36.77	36.78	36.29	36.34	2,566,387	-0.59(-1.59%)
Dec 06, 2019	37.15	37.17	36.88	36.93	1,481,963	-0.04(-0.11%)
Dec 05, 2019	37.38	37.38	36.97	36.97	2,840,988	-0.43(-1.14%)
Dec 04, 2019	37.34	37.46	37.14	37.39	4,810,182	+0.85(+2.33%)
Dec 03, 2019	36.25	36.64	36.24	36.54	2,505,289	-0.22(-0.59%)
Dec 02, 2019	37.14	37.18	36.63	36.76	1,577,207	-0.69(-1.84%)
Nov 29, 2019	37.37	37.51	37.34	37.45	736,182	+0.24(+0.65%)
Nov 27, 2019	37.18	37.31	37.17	37.21	1,621,322	-0.15(-0.41%)
Nov 26, 2019	37.22	37.41	37.20	37.36	1,952,497	-0.26(-0.70%)
Nov 25, 2019	37.49	37.71	37.47	37.63	1,993,165	+0.30(+0.82%)
Nov 22, 2019	37.33	37.51	37.18	37.32	2,456,726	-0.52(-1.38%)
Nov 21, 2019	37.42	37.93	37.39	37.84	2,528,310	+0.98(+2.66%)
Nov 20, 2019	36.96	37.07	36.64	36.86	1,083,536	-0.22(-0.58%)
Nov 19, 2019	37.18	37.24	36.86	37.08	1,268,656	-0.39(-1.05%)
Nov 18, 2019	37.06	37.57	37.06	37.47	1,436,294	+0.48(+1.30%)
Nov 15, 2019	36.37	36.99	36.31	36.99	2,770,221	+0.87(+2.42%)
Nov 14, 2019	36.25	36.28	36.04	36.12	2,354,460	-0.48(-1.32%)
Nov 13, 2019	36.82	36.86	36.53	36.60	1,163,788	-0.34(-0.93%)
Nov 12, 2019	36.65	37.06	36.65	36.94	1,796,555	+0.15(+0.41%)
Nov 11, 2019	36.73	36.89	36.73	36.79	1,227,234	+0.00(+0.00%)
Nov 08, 2019	36.61	36.79	36.53	36.79	2,386,673	+0.30(+0.84%)
Nov 07, 2019	36.71	36.71	36.39	36.49	1,034,341	-0.54(-1.45%)
Nov 06, 2019	36.77	37.05	36.72	37.02	5,154,427	+0.41(+1.12%)
Nov 05, 2019	36.82	36.90	36.56	36.61	1,209,785	-0.15(-0.41%)
Nov 04, 2019	36.98	37.00	36.73	36.77	1,749,514	+0.15(+0.42%)
Nov 01, 2019	36.74	36.77	36.39	36.61	1,598,012	-0.35(-0.95%)
Oct 31, 2019	37.42	37.50	36.90	36.97	3,495,570	-1.11(-2.91%)
Oct 30, 2019	37.40	38.08	37.28	38.07	1,577,044	+0.58(+1.54%)
Oct 29, 2019	37.30	37.62	37.27	37.50	908,788	+0.27(+0.73%)
Oct 28, 2019	36.97	37.27	36.90	37.22	1,043,224	+0.03(+0.09%)
Oct 25, 2019	36.81	37.22	36.75	37.19	1,276,415	-0.02(-0.04%)
Oct 24, 2019	37.13	37.28	37.01	37.21	1,127,663	+0.49(+1.33%)
Oct 23, 2019	36.49	36.73	36.42	36.72	1,099,820	+0.36(+0.99%)
Oct 22, 2019	36.65	36.85	36.25	36.36	1,609,110	-0.50(-1.35%)
Oct 21, 2019	37.21	37.23	36.85	36.86	1,649,057	-0.18(-0.50%)
Oct 18, 2019	37.14	37.20	36.84	37.04	1,600,505	-0.26(-0.71%)
Oct 17, 2019	37.12	37.41	37.11	37.30	1,028,258	+0.61(+1.66%)
Oct 16, 2019	36.54	36.77	36.49	36.69	756,536	+0.14(+0.40%)
Oct 15, 2019	36.17	36.61	36.15	36.55	822,276	+0.54(+1.49%)
Oct 14, 2019	36.00	36.13	35.93	36.01	835,441	-0.05(-0.13%)
Oct 11, 2019	36.22	36.34	36.01	36.06	872,674	+0.09(+0.25%)
Oct 10, 2019	35.96	36.29	35.91	35.97	971,320	-0.10(-0.27%)
Oct 09, 2019	36.21	36.25	36.03	36.07	781,614	-0.02(-0.07%)
Oct 08, 2019	36.27	36.33	36.06	36.09	885,761	-0.16(-0.44%)
Oct 07, 2019	36.33	36.48	36.24	36.25	1,151,911	-0.18(-0.51%)
Oct 04, 2019	36.16	36.49	36.12	36.44	2,134,007	+0.60(+1.68%)
Oct 03, 2019	35.66	35.96	35.61	35.84	1,344,892	+0.34(+0.95%)
Oct 02, 2019	35.83	35.92	35.41	35.50	2,371,218	-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.