Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	43.69	44.34	43.69	44.02	238,639	+0.13(+0.29%)
Dec 30, 2019	44.01	44.20	43.65	43.89	30,248	-0.11(-0.24%)
Dec 27, 2019	44.39	44.39	43.92	44.00	16,921	-0.18(-0.40%)
Dec 26, 2019	44.04	44.24	43.93	44.17	16,087	+0.21(+0.49%)
Dec 24, 2019	44.04	44.11	43.96	43.96	18,767	-0.04(-0.09%)
Dec 23, 2019	44.22	44.30	43.84	44.00	17,975	-0.08(-0.18%)
Dec 20, 2019	43.82	44.31	43.82	44.07	9,661	+0.45(+1.03%)
Dec 19, 2019	43.29	43.67	43.18	43.63	8,658	+0.34(+0.79%)
Dec 18, 2019	43.24	43.36	42.99	43.29	8,071	+0.05(+0.11%)
Dec 17, 2019	43.06	43.27	42.96	43.24	12,924	+0.24(+0.57%)
Dec 16, 2019	42.97	43.32	42.95	42.99	16,831	+0.58(+1.38%)
Dec 13, 2019	42.84	43.19	42.21	42.41	37,001	-0.49(-1.13%)
Dec 12, 2019	41.97	43.05	41.92	42.90	37,578	+0.90(+2.15%)
Dec 11, 2019	41.94	42.09	41.73	41.99	13,767	+0.17(+0.40%)
Dec 10, 2019	41.78	42.00	41.73	41.83	10,017	-0.13(-0.30%)
Dec 09, 2019	42.18	42.24	41.95	41.95	7,441	-0.36(-0.85%)
Dec 06, 2019	42.18	42.54	42.18	42.31	23,948	+0.84(+2.02%)
Dec 05, 2019	41.62	41.62	41.33	41.48	279,504	+0.06(+0.14%)
Dec 04, 2019	41.14	41.79	41.14	41.42	19,043	+0.67(+1.65%)
Dec 03, 2019	40.55	40.80	40.14	40.75	52,079	-0.52(-1.25%)
Dec 02, 2019	41.99	41.99	41.20	41.26	42,586	-0.56(-1.35%)
Nov 29, 2019	42.58	42.58	41.80	41.83	31,245	-0.91(-2.14%)
Nov 27, 2019	42.48	42.74	42.31	42.74	41,934	+0.54(+1.29%)
Nov 26, 2019	41.83	42.22	41.83	42.20	246,676	+0.40(+0.95%)
Nov 25, 2019	41.16	41.86	41.12	41.80	24,229	+0.98(+2.41%)
Nov 22, 2019	40.93	40.95	40.57	40.81	12,539	+0.22(+0.55%)
Nov 21, 2019	41.24	41.25	40.57	40.59	15,552	-0.62(-1.51%)
Nov 20, 2019	41.45	41.57	40.63	41.21	33,055	-0.26(-0.63%)
Nov 19, 2019	41.54	41.64	41.17	41.48	7,430	+0.16(+0.38%)
Nov 18, 2019	41.28	41.33	41.19	41.32	31,205	-0.13(-0.31%)
Nov 15, 2019	41.54	41.55	41.16	41.45	41,318	+0.40(+0.97%)
Nov 14, 2019	40.94	41.11	40.76	41.05	80,692	+0.23(+0.57%)
Nov 13, 2019	40.52	40.99	40.49	40.81	15,497	-0.17(-0.40%)
Nov 12, 2019	41.20	41.44	40.94	40.98	18,314	-0.18(-0.45%)
Nov 11, 2019	40.88	41.32	40.88	41.16	7,395	-0.16(-0.38%)
Nov 08, 2019	40.89	41.32	40.87	41.32	31,862	+0.28(+0.69%)
Nov 07, 2019	41.61	41.71	40.90	41.04	47,830	+0.09(+0.21%)
Nov 06, 2019	41.21	41.21	40.81	40.95	45,309	-0.37(-0.89%)
Nov 05, 2019	41.43	41.60	41.28	41.32	49,337	+0.18(+0.45%)
Nov 04, 2019	41.20	41.25	40.90	41.14	341,275	+0.42(+1.03%)
Nov 01, 2019	40.01	40.72	40.01	40.72	170,514	+1.14(+2.88%)
Oct 31, 2019	39.85	39.95	39.23	39.58	35,431	-0.56(-1.41%)
Oct 30, 2019	40.19	40.19	39.67	40.14	349,047	-0.19(-0.48%)
Oct 29, 2019	39.90	40.54	39.90	40.34	51,379	+0.18(+0.44%)
Oct 28, 2019	40.10	40.54	40.10	40.16	13,577	+0.50(+1.25%)
Oct 25, 2019	39.18	39.89	39.18	39.67	41,112	+0.37(+0.94%)
Oct 24, 2019	39.49	39.49	39.01	39.30	46,122	+0.04(+0.10%)
Oct 23, 2019	39.13	39.29	39.07	39.26	15,272	+0.07(+0.17%)
Oct 22, 2019	39.14	39.58	39.10	39.19	9,975	-0.03(-0.07%)
Oct 21, 2019	39.37	39.53	39.22	39.22	10,869	+0.42(+1.08%)
Oct 18, 2019	38.69	38.99	38.40	38.80	57,043	-0.07(-0.18%)
Oct 17, 2019	38.54	38.95	38.42	38.87	44,397	+0.64(+1.68%)
Oct 16, 2019	38.24	38.46	38.06	38.23	247,184	-0.15(-0.38%)
Oct 15, 2019	38.04	38.55	37.85	38.37	16,479	+0.59(+1.57%)
Oct 14, 2019	37.94	37.94	37.67	37.78	15,254	-0.28(-0.74%)
Oct 11, 2019	37.58	38.66	37.58	38.06	103,295	+1.28(+3.49%)
Oct 10, 2019	36.38	37.05	36.38	36.78	33,365	+0.38(+1.04%)
Oct 09, 2019	36.33	36.64	36.03	36.40	22,785	+0.51(+1.41%)
Oct 08, 2019	36.61	36.61	35.84	35.89	36,868	-1.34(-3.61%)
Oct 07, 2019	37.42	37.63	37.09	37.23	33,016	-0.31(-0.83%)
Oct 04, 2019	36.91	37.58	36.75	37.55	112,751	+0.72(+1.96%)
Oct 03, 2019	36.32	36.85	35.55	36.83	53,447	+0.38(+1.04%)
Oct 02, 2019	36.96	36.98	35.94	36.45	111,320	-1.01(-2.70%)

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.