Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	37.79	38.28	37.77	38.03	1,001,000	+0.21(+0.56%)
Dec 30, 2019	38.25	38.31	37.31	37.82	1,021,390	-0.43(-1.12%)
Dec 27, 2019	38.47	38.47	37.91	38.25	504,200	-0.20(-0.52%)
Dec 26, 2019	38.30	38.70	38.21	38.45	452,604	+0.22(+0.58%)
Dec 24, 2019	38.63	38.63	38.10	38.23	263,400	-0.22(-0.57%)
Dec 23, 2019	38.88	38.95	38.25	38.45	548,411	-0.30(-0.77%)
Dec 20, 2019	38.25	39.37	38.17	38.75	2,463,700	+0.57(+1.49%)
Dec 19, 2019	38.29	38.70	37.94	38.18	803,371	+0.20(+0.53%)
Dec 18, 2019	38.30	38.73	37.92	37.98	970,688	+0.39(+1.04%)
Dec 17, 2019	37.54	37.83	37.29	37.59	596,587	-0.25(-0.66%)
Dec 16, 2019	37.51	38.54	37.22	37.84	945,410	+0.81(+2.19%)
Dec 13, 2019	36.97	37.85	36.91	37.03	682,100	-0.18(-0.48%)
Dec 12, 2019	36.63	37.77	36.51	37.21	663,025	+0.57(+1.56%)
Dec 11, 2019	37.38	37.40	36.43	36.64	794,744	-0.41(-1.11%)
Dec 10, 2019	36.67	37.37	36.53	37.05	923,653	+0.20(+0.54%)
Dec 09, 2019	36.71	36.99	36.04	36.85	1,369,842	+1.32(+3.72%)
Dec 06, 2019	34.52	35.63	34.52	35.53	1,128,300	+1.26(+3.68%)
Dec 05, 2019	34.00	34.33	33.79	34.27	621,846	+0.53(+1.57%)
Dec 04, 2019	33.23	33.84	33.18	33.74	888,951	+0.67(+2.03%)
Dec 03, 2019	32.14	33.31	31.98	33.07	915,868	+0.43(+1.32%)
Dec 02, 2019	32.42	32.73	31.96	32.64	824,533	+0.44(+1.37%)
Nov 29, 2019	32.85	33.03	32.16	32.20	350,100	-0.87(-2.63%)
Nov 27, 2019	32.10	33.08	31.98	33.07	768,100	+1.15(+3.60%)
Nov 26, 2019	32.36	32.46	31.82	31.92	848,153	-0.59(-1.81%)
Nov 25, 2019	31.76	32.89	31.39	32.51	1,670,678	+1.08(+3.44%)
Nov 22, 2019	31.63	31.82	31.34	31.43	970,900	+0.02(+0.06%)
Nov 21, 2019	31.40	31.82	30.87	31.41	1,296,878	+0.01(+0.03%)
Nov 20, 2019	31.45	32.00	30.91	31.40	1,477,068	-0.36(-1.13%)
Nov 19, 2019	31.00	32.03	30.96	31.76	1,564,793	+0.96(+3.12%)
Nov 18, 2019	30.55	31.11	30.30	30.80	1,068,702	+0.25(+0.82%)
Nov 15, 2019	28.99	30.61	28.88	30.55	1,947,300	+1.07(+3.63%)
Nov 14, 2019	29.63	29.92	29.22	29.48	934,454	-0.17(-0.57%)
Nov 13, 2019	29.46	30.05	29.32	29.65	784,338	-0.25(-0.84%)
Nov 12, 2019	30.10	30.45	29.79	29.90	1,128,832	-0.08(-0.27%)
Nov 11, 2019	29.37	30.00	28.89	29.98	882,844	+0.28(+0.94%)
Nov 08, 2019	29.89	30.50	29.66	29.70	1,898,000	-0.30(-1.00%)
Nov 07, 2019	30.00	30.53	29.59	30.00	1,598,097	+0.33(+1.11%)
Nov 06, 2019	28.82	29.92	28.51	29.67	2,675,807	+1.56(+5.55%)
Nov 05, 2019	28.22	28.74	27.30	28.11	3,886,865	+0.99(+3.65%)
Nov 04, 2019	26.21	27.25	25.87	27.12	1,649,872	+1.24(+4.79%)
Nov 01, 2019	25.66	26.89	25.60	25.88	1,967,800	+0.54(+2.13%)
Oct 31, 2019	26.17	26.36	25.10	25.34	905,511	-1.05(-3.98%)
Oct 30, 2019	26.70	26.75	25.91	26.39	712,386	-0.31(-1.16%)
Oct 29, 2019	25.74	26.86	25.61	26.70	2,280,407	+1.36(+5.37%)
Oct 28, 2019	24.81	25.97	24.80	25.34	1,424,107	+0.69(+2.80%)
Oct 25, 2019	24.02	25.10	23.61	24.65	976,100	-0.26(-1.04%)
Oct 24, 2019	25.38	25.44	24.63	24.91	395,766	-0.15(-0.60%)
Oct 23, 2019	24.98	25.46	24.64	25.06	506,362	+0.13(+0.52%)
Oct 22, 2019	24.51	25.13	24.30	24.93	501,643	+0.45(+1.84%)
Oct 21, 2019	24.12	25.07	23.97	24.48	841,413	+0.67(+2.81%)
Oct 18, 2019	23.63	23.86	23.24	23.81	584,900	+0.31(+1.32%)
Oct 17, 2019	23.00	23.66	22.84	23.50	550,722	+0.52(+2.26%)
Oct 16, 2019	22.61	23.11	22.45	22.98	778,483	+0.36(+1.59%)
Oct 15, 2019	22.33	22.99	22.15	22.62	634,592	+0.53(+2.40%)
Oct 14, 2019	22.34	22.58	21.67	22.09	464,505	-0.49(-2.17%)
Oct 11, 2019	22.65	23.31	22.42	22.58	1,137,400	+0.45(+2.03%)
Oct 10, 2019	21.78	22.25	21.65	22.13	664,362	+0.48(+2.22%)
Oct 09, 2019	21.70	21.97	21.51	21.65	461,172	+0.23(+1.07%)
Oct 08, 2019	21.31	21.66	21.01	21.42	844,673	-0.34(-1.56%)
Oct 07, 2019	21.54	22.05	21.27	21.76	872,141	+0.34(+1.59%)
Oct 04, 2019	21.04	21.44	20.62	21.42	832,700	+0.48(+2.29%)
Oct 03, 2019	20.36	21.07	20.04	20.94	1,060,922	+0.37(+1.80%)
Oct 02, 2019	21.12	21.22	19.77	20.57	2,189,190	-0.83(-3.88%)

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.