Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	35.54	35.88	35.49	35.58	807,072	-0.02(-0.05%)
Dec 30, 2019	35.90	36.00	35.52	35.59	732,083	-0.30(-0.82%)
Dec 27, 2019	36.03	36.20	35.75	35.89	811,705	-0.04(-0.11%)
Dec 26, 2019	36.09	36.14	35.59	35.93	730,574	-0.06(-0.16%)
Dec 24, 2019	36.33	36.33	35.83	35.99	404,206	-0.34(-0.95%)
Dec 23, 2019	36.32	36.45	35.91	36.33	1,068,872	+0.07(+0.18%)
Dec 20, 2019	36.91	36.96	36.15	36.27	2,522,909	-0.56(-1.51%)
Dec 19, 2019	36.95	37.14	36.68	36.82	1,306,105	-0.25(-0.66%)
Dec 18, 2019	36.62	37.19	36.45	37.07	1,962,449	+0.47(+1.28%)
Dec 17, 2019	36.41	36.70	36.28	36.60	1,271,794	+0.40(+1.11%)
Dec 16, 2019	36.20	36.63	36.09	36.20	2,409,907	+0.28(+0.78%)
Dec 13, 2019	36.72	36.91	35.90	35.92	1,523,305	-0.57(-1.57%)
Dec 12, 2019	36.10	36.86	35.92	36.50	2,953,751	+0.47(+1.30%)
Dec 11, 2019	35.76	36.19	35.68	36.03	1,193,129	+0.38(+1.06%)
Dec 10, 2019	35.47	35.72	35.31	35.65	1,206,460	+0.10(+0.28%)
Dec 09, 2019	35.40	35.63	35.22	35.55	1,273,123	+0.00(+0.00%)
Dec 06, 2019	35.45	35.85	35.27	35.55	1,469,410	+0.57(+1.62%)
Dec 05, 2019	34.54	34.99	34.41	34.99	1,578,445	+0.59(+1.72%)
Dec 04, 2019	34.33	34.78	34.13	34.40	1,802,184	+0.30(+0.89%)
Dec 03, 2019	34.28	34.34	33.74	34.09	1,809,445	-0.74(-2.12%)
Dec 02, 2019	34.70	35.34	34.46	34.83	1,820,060	+0.34(+1.00%)
Nov 29, 2019	34.47	34.79	34.47	34.49	966,560	-0.23(-0.66%)
Nov 27, 2019	35.08	35.22	34.46	34.72	1,398,063	-0.28(-0.79%)
Nov 26, 2019	35.43	35.51	34.98	34.99	2,462,784	-0.52(-1.45%)
Nov 25, 2019	34.85	35.57	34.71	35.51	1,642,601	+0.56(+1.59%)
Nov 22, 2019	34.83	35.08	34.54	34.95	1,683,797	+0.31(+0.90%)
Nov 21, 2019	34.64	34.91	34.38	34.64	1,920,179	+0.32(+0.93%)
Nov 20, 2019	35.31	35.53	34.28	34.32	2,523,758	-1.22(-3.42%)
Nov 19, 2019	35.90	35.96	35.36	35.54	1,964,838	-0.20(-0.57%)
Nov 18, 2019	36.06	36.18	35.66	35.75	1,951,220	-0.68(-1.86%)
Nov 15, 2019	36.54	36.70	36.30	36.42	1,243,076	+0.20(+0.56%)
Nov 14, 2019	36.59	36.72	36.13	36.22	1,320,731	-0.29(-0.81%)
Nov 13, 2019	37.05	37.13	36.40	36.51	1,950,485	-0.83(-2.23%)
Nov 12, 2019	37.81	37.87	37.22	37.35	1,571,703	-0.43(-1.15%)
Nov 11, 2019	37.57	38.06	37.48	37.78	1,267,610	-0.05(-0.13%)
Nov 08, 2019	37.58	37.84	36.99	37.83	1,287,148	+0.28(+0.74%)
Nov 07, 2019	37.00	37.81	36.93	37.55	1,719,719	+0.94(+2.57%)
Nov 06, 2019	36.76	36.88	36.24	36.61	1,465,338	-0.20(-0.53%)
Nov 05, 2019	37.03	37.32	36.54	36.81	2,514,839	-0.20(-0.53%)
Nov 04, 2019	36.13	37.11	35.94	37.00	3,681,562	+1.35(+3.78%)
Nov 01, 2019	34.45	35.68	34.41	35.66	2,990,288	+1.61(+4.73%)
Oct 31, 2019	33.90	35.61	33.33	34.05	5,289,226	+2.00(+6.25%)
Oct 30, 2019	32.27	32.40	31.46	32.04	2,079,866	-0.38(-1.16%)
Oct 29, 2019	32.62	32.94	32.28	32.42	1,305,721	-0.59(-1.78%)
Oct 28, 2019	32.74	33.17	32.68	33.01	1,669,791	+0.56(+1.74%)
Oct 25, 2019	31.95	32.58	31.85	32.45	1,714,770	+0.34(+1.07%)
Oct 24, 2019	32.74	33.08	32.06	32.10	1,162,158	-0.56(-1.70%)
Oct 23, 2019	32.46	32.67	32.00	32.66	1,331,421	+0.20(+0.60%)
Oct 22, 2019	31.70	32.47	31.50	32.46	1,636,755	+0.62(+1.95%)
Oct 21, 2019	31.86	32.31	31.69	31.84	1,593,055	+0.20(+0.62%)
Oct 18, 2019	31.09	31.82	30.92	31.64	2,307,661	+0.59(+1.89%)
Oct 17, 2019	31.44	31.44	30.88	31.06	2,735,441	-0.25(-0.81%)
Oct 16, 2019	30.90	31.42	30.84	31.31	2,319,333	+0.49(+1.59%)
Oct 15, 2019	30.30	31.06	30.03	30.82	1,318,159	+0.54(+1.78%)
Oct 14, 2019	30.22	30.29	29.81	30.28	1,185,773	-0.11(-0.35%)
Oct 11, 2019	29.51	30.54	29.48	30.39	2,333,248	+1.47(+5.08%)
Oct 10, 2019	28.52	29.05	28.52	28.92	1,240,760	+0.56(+1.99%)
Oct 09, 2019	28.29	28.49	28.00	28.35	1,281,754	+0.48(+1.73%)
Oct 08, 2019	28.09	28.19	27.68	27.87	1,263,690	-0.69(-2.40%)
Oct 07, 2019	28.58	29.06	28.24	28.56	1,191,249	-0.16(-0.54%)
Oct 04, 2019	28.51	28.72	28.34	28.71	1,584,023	+0.27(+0.95%)
Oct 03, 2019	28.21	28.45	27.78	28.44	1,650,874	+0.10(+0.35%)
Oct 02, 2019	28.89	28.94	28.07	28.34	1,933,286	-1.00(-3.42%)

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.