Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	43.37	43.77	43.15	43.31	384,200	-0.24(-0.55%)
Dec 30, 2019	44.01	44.16	43.43	43.55	200,730	-0.46(-1.05%)
Dec 27, 2019	44.17	44.78	43.81	44.01	137,300	-0.15(-0.34%)
Dec 26, 2019	44.17	44.48	43.87	44.16	196,766	+0.01(+0.02%)
Dec 24, 2019	44.42	44.66	43.97	44.15	95,800	-0.31(-0.70%)
Dec 23, 2019	44.61	45.07	44.15	44.46	212,185	-0.21(-0.47%)
Dec 20, 2019	43.90	44.81	43.55	44.67	639,300	+0.90(+2.06%)
Dec 19, 2019	44.38	44.60	43.58	43.77	606,463	-0.75(-1.68%)
Dec 18, 2019	44.87	45.15	44.19	44.52	754,218	+0.00(+0.00%)
Dec 17, 2019	43.80	44.67	43.37	44.52	1,190,910	+0.73(+1.67%)
Dec 16, 2019	43.97	44.77	43.09	43.79	662,914	+0.93(+2.17%)
Dec 13, 2019	40.58	44.49	40.05	42.86	1,586,500	+3.57(+9.09%)
Dec 12, 2019	39.01	39.72	39.00	39.29	285,635	+0.36(+0.92%)
Dec 11, 2019	39.27	39.44	38.77	38.93	220,372	-0.29(-0.74%)
Dec 10, 2019	39.36	39.51	39.12	39.22	374,534	-0.12(-0.31%)
Dec 09, 2019	39.97	40.09	39.23	39.34	128,879	-0.69(-1.72%)
Dec 06, 2019	39.94	40.30	39.77	40.03	174,100	+0.31(+0.78%)
Dec 05, 2019	39.37	39.79	39.13	39.72	296,157	+0.33(+0.84%)
Dec 04, 2019	40.52	40.85	39.35	39.39	328,930	-1.18(-2.91%)
Dec 03, 2019	40.73	41.08	39.94	40.57	523,761	-0.78(-1.89%)
Dec 02, 2019	42.07	42.14	41.18	41.35	210,464	-0.72(-1.71%)
Nov 29, 2019	41.72	42.12	41.58	42.07	98,300	+0.14(+0.33%)
Nov 27, 2019	42.54	42.87	41.80	41.93	188,100	-0.44(-1.04%)
Nov 26, 2019	42.20	42.85	41.95	42.37	683,989	+0.28(+0.67%)
Nov 25, 2019	41.80	42.62	41.77	42.09	460,994	+0.38(+0.91%)
Nov 22, 2019	40.96	42.23	40.85	41.71	347,300	+1.03(+2.53%)
Nov 21, 2019	40.76	41.32	40.41	40.68	664,366	+0.05(+0.12%)
Nov 20, 2019	40.12	41.35	40.10	40.63	344,635	+0.27(+0.67%)
Nov 19, 2019	40.40	40.81	40.13	40.36	355,158	+0.12(+0.30%)
Nov 18, 2019	40.48	40.53	39.87	40.24	454,916	-0.27(-0.67%)
Nov 15, 2019	40.54	41.05	40.25	40.51	237,000	+0.16(+0.40%)
Nov 14, 2019	40.36	40.48	39.74	40.35	287,191	-0.37(-0.91%)
Nov 13, 2019	41.09	41.09	40.46	40.72	302,496	-0.67(-1.62%)
Nov 12, 2019	41.53	41.72	41.28	41.39	306,300	-0.10(-0.24%)
Nov 11, 2019	40.93	41.96	40.59	41.49	532,564	+0.40(+0.97%)
Nov 08, 2019	40.93	41.68	40.93	41.09	585,100	-0.01(-0.02%)
Nov 07, 2019	40.99	43.04	39.89	41.10	579,243	+1.56(+3.95%)
Nov 06, 2019	39.98	40.00	39.17	39.54	371,210	-0.44(-1.10%)
Nov 05, 2019	39.43	40.00	39.27	39.98	234,841	+0.56(+1.42%)
Nov 04, 2019	39.56	39.75	39.21	39.42	291,596	+0.12(+0.31%)
Nov 01, 2019	39.14	39.44	38.94	39.30	247,200	+0.30(+0.77%)
Oct 31, 2019	39.32	39.54	38.53	39.00	233,177	-0.23(-0.59%)
Oct 30, 2019	39.38	39.64	39.02	39.23	257,878	-0.01(-0.03%)
Oct 29, 2019	39.04	39.54	38.93	39.24	237,816	+0.03(+0.08%)
Oct 28, 2019	38.50	39.24	38.46	39.21	234,317	+0.77(+2.00%)
Oct 25, 2019	38.49	38.96	38.35	38.44	224,600	-0.04(-0.10%)
Oct 24, 2019	39.03	39.03	38.11	38.48	380,989	-0.50(-1.28%)
Oct 23, 2019	38.93	39.31	38.45	38.98	315,762	+0.26(+0.67%)
Oct 22, 2019	38.86	39.64	38.63	38.72	554,244	-0.02(-0.05%)
Oct 21, 2019	37.53	38.84	37.46	38.74	618,785	+1.42(+3.80%)
Oct 18, 2019	36.90	37.35	36.83	37.32	259,100	+0.40(+1.08%)
Oct 17, 2019	36.71	37.02	36.47	36.92	233,145	+0.51(+1.40%)
Oct 16, 2019	36.21	36.91	36.14	36.41	229,045	+0.38(+1.05%)
Oct 15, 2019	35.79	36.19	35.41	36.03	249,843	+0.28(+0.78%)
Oct 14, 2019	36.47	36.61	35.64	35.75	520,062	-0.68(-1.87%)
Oct 11, 2019	36.93	37.22	36.35	36.43	247,100	+0.00(+0.00%)
Oct 10, 2019	35.55	36.58	35.52	36.43	647,271	+0.64(+1.79%)
Oct 09, 2019	35.70	36.07	35.41	35.79	513,205	+0.20(+0.56%)
Oct 08, 2019	36.72	36.72	35.56	35.59	530,905	-1.31(-3.55%)
Oct 07, 2019	37.09	37.36	36.80	36.90	371,403	-0.32(-0.86%)
Oct 04, 2019	37.21	37.62	36.14	37.22	993,000	-0.71(-1.87%)
Oct 03, 2019	38.28	38.42	37.65	37.93	347,310	-0.45(-1.17%)
Oct 02, 2019	38.54	38.76	38.13	38.38	311,669	-0.51(-1.31%)

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.