Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	37.89	38.30	37.87	38.25	1,299,955	+0.28(+0.73%)
Dec 30, 2019	38.00	38.14	37.79	37.97	816,990	-0.04(-0.09%)
Dec 27, 2019	38.41	38.46	37.90	38.01	1,309,266	-0.29(-0.77%)
Dec 26, 2019	38.12	38.32	37.93	38.30	891,390	+0.19(+0.49%)
Dec 24, 2019	38.51	38.65	37.90	38.12	1,088,493	-0.37(-0.97%)
Dec 23, 2019	37.97	38.59	37.95	38.49	2,743,498	+0.62(+1.65%)
Dec 20, 2019	37.97	38.21	37.77	37.87	5,030,428	+0.21(+0.57%)
Dec 19, 2019	37.89	38.11	37.47	37.65	2,292,396	+0.09(+0.24%)
Dec 18, 2019	37.32	37.68	37.07	37.56	2,218,298	+0.12(+0.31%)
Dec 17, 2019	36.41	37.49	36.40	37.45	2,312,271	+0.99(+2.71%)
Dec 16, 2019	36.83	36.99	36.43	36.46	2,662,935	+0.01(+0.02%)
Dec 13, 2019	36.71	36.90	36.16	36.45	2,305,884	-0.31(-0.85%)
Dec 12, 2019	36.05	36.87	35.83	36.76	2,027,802	+0.74(+2.05%)
Dec 11, 2019	35.75	36.09	35.56	36.02	1,923,812	+0.30(+0.85%)
Dec 10, 2019	36.26	36.42	35.60	35.72	1,551,666	-0.73(-2.01%)
Dec 09, 2019	36.84	36.90	36.37	36.45	1,947,136	-0.30(-0.82%)
Dec 06, 2019	36.09	36.82	35.91	36.75	2,883,168	+1.11(+3.13%)
Dec 05, 2019	35.28	35.74	35.19	35.64	1,659,694	+0.53(+1.52%)
Dec 04, 2019	35.35	35.97	35.08	35.10	2,834,890	-0.11(-0.30%)
Dec 03, 2019	35.40	35.58	34.91	35.21	3,040,938	-0.80(-2.23%)
Dec 02, 2019	36.18	36.55	35.97	36.01	2,743,217	+0.06(+0.17%)
Nov 29, 2019	36.18	36.20	35.87	35.95	1,849,531	-0.29(-0.81%)
Nov 27, 2019	36.19	36.44	35.99	36.24	3,878,215	+0.15(+0.42%)
Nov 26, 2019	35.34	36.17	35.14	36.09	3,168,494	+0.67(+1.89%)
Nov 25, 2019	34.85	35.47	34.76	35.42	4,040,892	+0.83(+2.40%)
Nov 22, 2019	34.25	34.73	34.13	34.60	5,636,879	+0.44(+1.28%)
Nov 21, 2019	34.75	34.85	34.09	34.16	2,039,868	-0.37(-1.08%)
Nov 20, 2019	35.40	35.44	34.32	34.53	3,913,055	-1.07(-3.00%)
Nov 19, 2019	35.75	35.87	35.52	35.60	3,300,789	-0.07(-0.20%)
Nov 18, 2019	35.96	35.98	35.34	35.67	5,366,568	+0.47(+1.33%)
Nov 15, 2019	35.90	35.99	35.14	35.21	4,945,506	-0.48(-1.33%)
Nov 14, 2019	35.58	36.19	35.46	35.68	2,887,288	+0.11(+0.32%)
Nov 13, 2019	35.74	35.93	35.34	35.57	3,611,081	-0.24(-0.66%)
Nov 12, 2019	34.76	36.16	34.64	35.81	5,189,793	+1.10(+3.17%)
Nov 11, 2019	34.88	34.99	34.45	34.70	1,747,737	-0.32(-0.91%)
Nov 08, 2019	34.16	35.05	33.74	35.02	2,289,107	+0.63(+1.82%)
Nov 07, 2019	34.99	35.22	33.27	34.40	4,570,178	-0.18(-0.51%)
Nov 06, 2019	34.73	35.04	34.17	34.57	2,897,851	-0.33(-0.96%)
Nov 05, 2019	34.58	35.24	34.40	34.91	2,530,643	+0.40(+1.15%)
Nov 04, 2019	34.27	34.59	34.11	34.51	2,018,579	+0.33(+0.95%)
Nov 01, 2019	33.26	34.21	33.05	34.18	2,212,947	+1.26(+3.83%)
Oct 31, 2019	33.22	33.54	32.43	32.92	2,253,666	-0.26(-0.77%)
Oct 30, 2019	33.39	33.46	32.73	33.18	1,491,429	-0.27(-0.82%)
Oct 29, 2019	33.51	33.65	32.96	33.45	1,211,634	-0.41(-1.22%)
Oct 28, 2019	33.62	33.92	33.51	33.87	1,208,146	+0.38(+1.13%)
Oct 25, 2019	33.11	33.87	32.99	33.49	1,305,612	+0.36(+1.09%)
Oct 24, 2019	33.73	33.88	32.62	33.13	2,038,313	-0.57(-1.70%)
Oct 23, 2019	33.22	33.79	33.03	33.70	2,591,064	+0.53(+1.59%)
Oct 22, 2019	32.62	33.46	32.34	33.17	2,007,287	+0.47(+1.43%)
Oct 21, 2019	32.59	33.08	32.55	32.70	1,552,654	+0.37(+1.14%)
Oct 18, 2019	31.95	32.47	31.74	32.33	2,062,784	+0.44(+1.38%)
Oct 17, 2019	32.02	32.18	31.44	31.89	1,834,496	-0.10(-0.30%)
Oct 16, 2019	32.00	32.79	31.89	31.99	2,734,798	+0.05(+0.17%)
Oct 15, 2019	31.97	32.25	31.70	31.94	1,655,648	+0.19(+0.61%)
Oct 14, 2019	31.96	32.12	31.72	31.74	1,778,531	-0.48(-1.48%)
Oct 11, 2019	31.69	32.48	31.57	32.22	3,637,737	+1.02(+3.28%)
Oct 10, 2019	30.20	31.33	30.14	31.20	4,062,643	+1.24(+4.15%)
Oct 09, 2019	29.89	30.06	29.68	29.96	3,049,955	+0.38(+1.28%)
Oct 08, 2019	29.47	29.96	29.47	29.58	3,398,402	-0.39(-1.29%)
Oct 07, 2019	29.93	30.35	29.81	29.96	2,833,210	-0.05(-0.18%)
Oct 04, 2019	29.59	30.08	29.31	30.02	2,984,079	+0.53(+1.79%)
Oct 03, 2019	29.74	29.77	28.93	29.49	2,991,833	-0.41(-1.36%)
Oct 02, 2019	30.39	30.40	29.51	29.89	2,953,652	-0.82(-2.67%)

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.