Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	38.11	39.91	38.02	39.89	916,200	+1.53(+3.99%)
Dec 30, 2019	39.21	39.27	37.91	38.36	916,155	-0.71(-1.82%)
Dec 27, 2019	38.87	39.29	38.65	39.07	740,500	+0.25(+0.64%)
Dec 26, 2019	38.81	38.94	38.38	38.82	658,641	+0.25(+0.65%)
Dec 24, 2019	38.14	38.85	38.13	38.57	335,200	+0.44(+1.15%)
Dec 23, 2019	38.01	38.16	37.51	38.13	1,574,396	+0.12(+0.32%)
Dec 20, 2019	39.22	39.34	37.86	38.01	2,159,200	-1.08(-2.76%)
Dec 19, 2019	39.30	39.36	38.40	39.09	993,385	+0.00(+0.00%)
Dec 18, 2019	39.23	39.55	38.76	39.09	636,839	+0.06(+0.15%)
Dec 17, 2019	39.50	39.65	38.33	39.03	973,111	-0.36(-0.91%)
Dec 16, 2019	39.84	40.09	39.16	39.39	1,578,383	-0.13(-0.34%)
Dec 13, 2019	38.53	39.71	38.48	39.52	1,184,300	+0.84(+2.16%)
Dec 12, 2019	38.51	39.53	38.22	38.69	1,693,575	-0.01(-0.03%)
Dec 11, 2019	38.18	38.85	37.69	38.70	914,507	+0.79(+2.08%)
Dec 10, 2019	38.53	38.71	37.61	37.91	1,281,493	-0.82(-2.12%)
Dec 09, 2019	39.09	40.07	38.63	38.73	1,629,914	-0.37(-0.95%)
Dec 06, 2019	38.63	39.18	38.06	39.10	1,763,900	+0.78(+2.04%)
Dec 05, 2019	38.37	38.50	36.81	38.32	2,280,905	+0.02(+0.05%)
Dec 04, 2019	38.29	39.00	37.90	38.30	1,409,898	+0.45(+1.19%)
Dec 03, 2019	35.95	38.28	35.03	37.85	2,094,720	+0.14(+0.37%)
Dec 02, 2019	40.70	40.92	37.15	37.71	3,728,836	-3.27(-7.98%)
Nov 29, 2019	40.70	41.60	40.51	40.98	1,387,900	+0.36(+0.89%)
Nov 27, 2019	39.76	41.09	39.65	40.62	2,355,600	+1.27(+3.23%)
Nov 26, 2019	41.29	41.29	39.25	39.35	2,683,331	-1.74(-4.23%)
Nov 25, 2019	41.06	41.88	39.81	41.09	5,224,452	-0.30(-0.72%)
Nov 22, 2019	36.49	41.57	36.24	41.39	11,178,299	+7.04(+20.49%)
Nov 21, 2019	35.15	36.04	33.57	34.35	5,060,317	-0.80(-2.28%)
Nov 20, 2019	35.90	36.29	33.93	35.15	2,452,341	-0.98(-2.71%)
Nov 19, 2019	37.17	37.45	35.93	36.13	1,903,477	-0.61(-1.66%)
Nov 18, 2019	37.97	38.11	36.69	36.74	1,962,028	-1.16(-3.06%)
Nov 15, 2019	37.17	38.11	36.64	37.90	1,628,300	+0.95(+2.57%)
Nov 14, 2019	35.76	37.10	35.52	36.95	1,088,302	+0.96(+2.67%)
Nov 13, 2019	35.75	36.31	35.62	35.99	1,438,908	+0.00(+0.00%)
Nov 12, 2019	35.34	36.23	35.10	35.99	1,344,821	+0.74(+2.10%)
Nov 11, 2019	34.98	35.52	34.63	35.25	944,955	+0.05(+0.14%)
Nov 08, 2019	33.55	35.44	33.52	35.20	978,800	+1.21(+3.56%)
Nov 07, 2019	34.25	34.90	33.86	33.99	1,344,777	-0.23(-0.67%)
Nov 06, 2019	34.53	34.77	33.51	34.22	2,869,761	-0.80(-2.28%)
Nov 05, 2019	37.80	37.81	34.30	35.02	3,021,083	-3.07(-8.06%)
Nov 04, 2019	37.98	38.37	37.52	38.09	1,581,949	+0.44(+1.17%)
Nov 01, 2019	36.90	38.20	36.59	37.65	2,138,000	+0.86(+2.34%)
Oct 31, 2019	36.88	36.89	36.12	36.79	1,398,216	+0.26(+0.71%)
Oct 30, 2019	36.19	36.73	34.75	36.53	1,255,200	+1.22(+3.46%)
Oct 29, 2019	35.40	35.66	34.72	35.31	855,369	-0.08(-0.23%)
Oct 28, 2019	36.50	36.82	34.71	35.39	1,182,629	-1.08(-2.96%)
Oct 25, 2019	33.63	36.54	33.60	36.47	2,777,200	+2.69(+7.96%)
Oct 24, 2019	33.28	34.10	32.63	33.78	915,354	+0.76(+2.30%)
Oct 23, 2019	31.46	33.09	30.93	33.02	1,889,437	+1.47(+4.66%)
Oct 22, 2019	34.37	35.06	31.43	31.55	1,790,888	-2.63(-7.69%)
Oct 21, 2019	34.34	34.37	33.37	34.18	425,325	+0.16(+0.49%)
Oct 18, 2019	35.30	35.87	33.62	34.02	1,361,400	-0.88(-2.54%)
Oct 17, 2019	34.14	35.66	34.11	34.90	1,252,498	+0.94(+2.77%)
Oct 16, 2019	33.45	34.35	32.91	33.96	1,570,285	+0.24(+0.73%)
Oct 15, 2019	34.19	34.40	32.83	33.72	2,914,065	-1.27(-3.64%)
Oct 14, 2019	34.58	35.12	34.58	34.99	715,630	+0.41(+1.19%)
Oct 11, 2019	34.35	35.15	34.35	34.58	718,700	+0.67(+1.98%)
Oct 10, 2019	33.45	34.59	33.43	33.91	917,065	+0.34(+1.01%)
Oct 09, 2019	32.57	33.79	32.25	33.57	1,000,393	+1.31(+4.06%)
Oct 08, 2019	33.60	33.79	32.14	32.26	1,806,115	-1.63(-4.81%)
Oct 07, 2019	34.03	34.50	33.66	33.89	765,302	-0.06(-0.18%)
Oct 04, 2019	33.50	34.01	32.93	33.95	892,900	+0.46(+1.37%)
Oct 03, 2019	32.42	33.60	31.71	33.49	1,190,856	+1.11(+3.43%)
Oct 02, 2019	33.85	33.85	31.78	32.38	3,692,621	-1.77(-5.18%)

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.