Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	40.46	40.51	40.14	40.32	15,482,204	-0.19(-0.46%)
Dec 30, 2019	40.44	40.65	40.29	40.51	14,383,866	+0.07(+0.18%)
Dec 27, 2019	40.44	40.55	40.22	40.44	13,687,469	+0.12(+0.29%)
Dec 26, 2019	40.11	40.35	39.95	40.32	13,405,461	+0.39(+0.99%)
Dec 24, 2019	39.54	40.08	39.54	39.93	7,254,554	+0.39(+0.97%)
Dec 23, 2019	39.52	39.68	39.41	39.54	25,216,026	+0.01(+0.02%)
Dec 20, 2019	39.22	39.62	38.76	39.53	46,198,904	+0.40(+1.03%)
Dec 19, 2019	38.80	39.14	38.58	39.13	23,112,456	+0.40(+1.04%)
Dec 18, 2019	38.96	39.34	38.67	38.73	30,174,238	-0.18(-0.46%)
Dec 17, 2019	39.35	39.35	38.80	38.90	20,903,402	-0.13(-0.32%)
Dec 16, 2019	39.35	39.52	38.84	39.03	26,275,080	-0.04(-0.11%)
Dec 13, 2019	38.41	39.27	38.31	39.07	32,316,592	+0.51(+1.33%)
Dec 12, 2019	37.83	38.73	37.81	38.56	40,142,280	+0.84(+2.23%)
Dec 11, 2019	38.37	38.42	37.67	37.72	41,947,572	-0.63(-1.64%)
Dec 10, 2019	39.21	39.27	38.29	38.35	33,655,612	-1.00(-2.55%)
Dec 09, 2019	39.68	40.43	39.22	39.35	24,022,100	-0.31(-0.79%)
Dec 06, 2019	39.77	39.83	39.46	39.67	16,358,826	+0.18(+0.45%)
Dec 05, 2019	38.99	39.53	38.79	39.49	25,171,270	+0.48(+1.22%)
Dec 04, 2019	39.18	39.22	38.87	39.01	18,817,938	-0.13(-0.32%)
Dec 03, 2019	38.87	39.21	38.63	39.14	25,119,924	+0.02(+0.05%)
Dec 02, 2019	39.81	39.81	39.06	39.12	18,722,914	-0.47(-1.18%)
Nov 29, 2019	39.99	39.99	39.49	39.59	9,456,929	-0.24(-0.61%)
Nov 27, 2019	39.32	39.97	39.15	39.83	22,781,926	+0.74(+1.88%)
Nov 26, 2019	38.98	39.32	38.78	39.09	43,113,404	+0.22(+0.58%)
Nov 25, 2019	40.20	40.26	38.81	38.87	29,214,156	-1.30(-3.24%)
Nov 22, 2019	39.93	40.26	39.71	40.17	15,734,037	+0.39(+0.99%)
Nov 21, 2019	39.71	39.85	39.25	39.77	18,124,488	+0.13(+0.32%)
Nov 20, 2019	39.80	40.02	39.34	39.65	16,997,318	-0.53(-1.32%)
Nov 19, 2019	40.13	40.26	39.98	40.18	18,368,068	+0.18(+0.45%)
Nov 18, 2019	39.73	40.01	39.52	40.00	18,134,802	+0.04(+0.11%)
Nov 15, 2019	40.94	40.95	39.84	39.95	25,856,686	-0.80(-1.96%)
Nov 14, 2019	40.47	40.85	40.38	40.75	12,674,067	+0.22(+0.55%)
Nov 13, 2019	40.39	40.85	40.32	40.53	12,800,890	-0.03(-0.07%)
Nov 12, 2019	40.51	40.63	40.30	40.55	13,579,058	-0.02(-0.04%)
Nov 11, 2019	40.24	40.89	40.24	40.57	12,457,292	+0.05(+0.13%)
Nov 08, 2019	40.06	40.53	39.84	40.52	15,326,062	+0.44(+1.10%)
Nov 07, 2019	39.88	40.35	39.69	40.08	17,434,982	+0.43(+1.09%)
Nov 06, 2019	39.74	39.77	39.03	39.65	22,224,970	-0.05(-0.14%)
Nov 05, 2019	39.42	39.88	39.16	39.70	17,834,982	+0.35(+0.89%)
Nov 04, 2019	40.45	40.55	39.23	39.35	23,206,596	-0.77(-1.92%)
Nov 01, 2019	40.52	40.54	39.91	40.12	18,194,938	-0.06(-0.16%)
Oct 31, 2019	40.12	40.21	39.35	40.19	26,279,868	+0.12(+0.29%)
Oct 30, 2019	40.66	40.73	39.86	40.07	16,108,336	-0.59(-1.46%)
Oct 29, 2019	40.52	40.93	40.46	40.66	14,124,690	-0.08(-0.20%)
Oct 28, 2019	40.70	41.29	39.94	40.74	16,533,196	-0.19(-0.46%)
Oct 25, 2019	40.51	41.04	40.29	40.93	17,015,736	+0.73(+1.81%)
Oct 24, 2019	42.33	42.36	39.90	40.20	21,374,816	-0.79(-1.92%)
Oct 23, 2019	41.25	41.41	40.77	40.99	26,226,468	-0.04(-0.11%)
Oct 22, 2019	41.15	41.28	40.97	41.04	13,575,457	-0.28(-0.67%)
Oct 21, 2019	41.15	41.44	41.07	41.32	12,155,124	+0.46(+1.12%)
Oct 18, 2019	41.30	41.33	40.72	40.86	15,116,498	-0.32(-0.78%)
Oct 17, 2019	41.09	41.21	40.81	41.18	10,476,010	+0.30(+0.72%)
Oct 16, 2019	40.85	41.07	40.63	40.89	16,753,122	-0.06(-0.15%)
Oct 15, 2019	40.63	41.08	40.44	40.95	10,457,873	+0.39(+0.97%)
Oct 14, 2019	40.68	40.83	40.40	40.55	11,351,209	-0.29(-0.70%)
Oct 11, 2019	40.20	41.19	40.02	40.84	25,752,072	+0.94(+2.36%)
Oct 10, 2019	39.81	40.20	39.72	39.90	10,971,591	+0.11(+0.27%)
Oct 09, 2019	39.89	39.92	39.50	39.79	11,863,527	+0.24(+0.61%)
Oct 08, 2019	40.12	40.12	39.13	39.55	16,034,080	-0.43(-1.08%)
Oct 07, 2019	39.80	40.31	39.75	39.98	15,048,032	-0.11(-0.27%)
Oct 04, 2019	39.75	40.36	39.71	40.09	16,712,598	+0.58(+1.48%)
Oct 03, 2019	39.51	39.60	39.10	39.51	15,655,238	+0.01(+0.02%)
Oct 02, 2019	39.80	40.02	39.42	39.50	19,581,218	-0.42(-1.06%)

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.