Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	40.58	40.93	40.58	40.91	2,025,067	+0.20(+0.50%)
Dec 30, 2019	40.99	41.00	40.61	40.70	1,558,682	-0.16(-0.39%)
Dec 27, 2019	40.93	40.95	40.69	40.86	1,535,343	+0.09(+0.22%)
Dec 26, 2019	40.62	40.93	40.55	40.77	1,116,256	+0.11(+0.26%)
Dec 24, 2019	40.82	40.84	40.61	40.67	802,457	+0.05(+0.13%)
Dec 23, 2019	40.47	40.64	40.18	40.61	2,115,056	+0.20(+0.50%)
Dec 20, 2019	40.56	41.12	40.33	40.41	7,221,101	+0.13(+0.33%)
Dec 19, 2019	40.05	40.29	39.96	40.28	3,562,685	+0.29(+0.73%)
Dec 18, 2019	40.72	40.73	39.60	39.99	5,023,986	-0.79(-1.95%)
Dec 17, 2019	40.99	41.66	40.75	40.78	3,631,577	+0.20(+0.50%)
Dec 16, 2019	40.06	40.80	40.04	40.58	6,081,308	+0.69(+1.73%)
Dec 13, 2019	39.81	40.16	39.56	39.89	4,370,461	+0.26(+0.65%)
Dec 12, 2019	38.94	39.75	38.93	39.63	3,775,376	+0.60(+1.54%)
Dec 11, 2019	38.88	39.12	38.80	39.03	2,265,463	+0.20(+0.52%)
Dec 10, 2019	38.90	39.03	38.76	38.83	2,948,177	-0.06(-0.16%)
Dec 09, 2019	38.73	39.14	38.68	38.89	2,937,623	+0.14(+0.36%)
Dec 06, 2019	38.35	38.84	38.23	38.75	4,166,163	+0.67(+1.76%)
Dec 05, 2019	37.95	38.13	37.68	38.08	2,081,282	+0.19(+0.51%)
Dec 04, 2019	37.83	38.19	37.76	37.89	2,997,683	+0.01(+0.02%)
Dec 03, 2019	37.85	37.93	37.55	37.88	2,824,722	-0.33(-0.85%)
Dec 02, 2019	37.91	38.23	37.78	38.21	3,964,930	+0.32(+0.84%)
Nov 29, 2019	37.76	37.99	37.66	37.89	1,581,347	-0.01(-0.02%)
Nov 27, 2019	37.84	37.98	37.74	37.90	2,258,598	+0.17(+0.44%)
Nov 26, 2019	37.97	37.98	37.58	37.73	2,600,760	-0.29(-0.77%)
Nov 25, 2019	37.85	38.06	37.68	38.02	2,009,623	+0.32(+0.84%)
Nov 22, 2019	37.76	37.92	37.59	37.70	2,106,537	-0.09(-0.23%)
Nov 21, 2019	37.59	37.80	37.22	37.79	3,454,559	+0.28(+0.75%)
Nov 20, 2019	37.77	37.92	37.36	37.51	3,414,386	-0.20(-0.54%)
Nov 19, 2019	37.41	37.83	37.30	37.71	3,364,548	+0.21(+0.56%)
Nov 18, 2019	37.47	37.51	37.18	37.50	3,567,838	-0.03(-0.07%)
Nov 15, 2019	37.58	37.83	37.36	37.53	8,471,975	+0.08(+0.21%)
Nov 14, 2019	37.55	37.74	37.27	37.45	2,815,664	-0.03(-0.09%)
Nov 13, 2019	37.68	37.81	37.34	37.48	2,241,585	-0.37(-0.97%)
Nov 12, 2019	38.17	38.17	37.67	37.85	2,985,312	-0.25(-0.67%)
Nov 11, 2019	37.88	38.17	37.60	38.10	3,534,600	+0.19(+0.51%)
Nov 08, 2019	37.93	37.94	37.55	37.91	2,904,034	-0.20(-0.53%)
Nov 07, 2019	37.71	38.32	37.70	38.11	3,014,839	+0.58(+1.54%)
Nov 06, 2019	37.61	37.79	37.49	37.54	2,231,317	-0.08(-0.21%)
Nov 05, 2019	38.03	38.11	37.55	37.61	2,846,240	-0.08(-0.21%)
Nov 04, 2019	37.33	37.93	37.20	37.69	3,962,670	+0.55(+1.48%)
Nov 01, 2019	37.00	37.16	36.77	37.14	4,013,509	+0.34(+0.93%)
Oct 31, 2019	36.02	36.91	35.44	36.80	6,132,874	+1.32(+3.73%)
Oct 30, 2019	36.16	36.18	35.36	35.48	3,697,561	-0.86(-2.36%)
Oct 29, 2019	36.00	36.56	35.88	36.34	2,865,765	+0.18(+0.51%)
Oct 28, 2019	36.17	36.54	35.90	36.15	2,621,779	+0.25(+0.71%)
Oct 25, 2019	35.49	35.99	35.38	35.90	2,221,121	+0.41(+1.16%)
Oct 24, 2019	35.73	35.81	35.24	35.49	2,057,243	-0.17(-0.47%)
Oct 23, 2019	35.47	35.70	35.21	35.65	1,832,172	+0.15(+0.42%)
Oct 22, 2019	35.35	35.68	35.02	35.50	1,895,720	+0.14(+0.40%)
Oct 21, 2019	34.96	35.43	34.85	35.36	2,804,753	+0.67(+1.92%)
Oct 18, 2019	34.78	35.03	34.69	34.70	4,066,630	-0.18(-0.53%)
Oct 17, 2019	34.68	34.98	34.19	34.88	2,746,734	+0.13(+0.38%)
Oct 16, 2019	35.26	35.34	34.70	34.75	2,892,440	-0.55(-1.56%)
Oct 15, 2019	35.23	35.50	35.04	35.30	2,111,494	+0.11(+0.32%)
Oct 14, 2019	35.24	35.43	34.95	35.19	1,994,460	-0.23(-0.64%)
Oct 11, 2019	35.13	35.61	35.02	35.42	3,105,092	+0.60(+1.73%)
Oct 10, 2019	34.08	35.09	34.08	34.81	3,432,459	+0.74(+2.16%)
Oct 09, 2019	33.86	34.25	33.81	34.08	3,289,527	+0.46(+1.38%)
Oct 08, 2019	34.80	34.80	33.61	33.61	4,733,050	-1.21(-3.47%)
Oct 07, 2019	35.16	35.18	34.81	34.82	3,503,809	-0.50(-1.41%)
Oct 04, 2019	34.64	35.35	34.60	35.32	2,264,075	+0.72(+2.07%)
Oct 03, 2019	34.77	34.84	34.17	34.60	3,043,541	-0.17(-0.48%)
Oct 02, 2019	35.15	35.19	34.47	34.77	3,128,320	-0.53(-1.51%)

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.