Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	39.79	40.79	39.48	40.38	181,100	+0.61(+1.53%)
Dec 30, 2019	40.27	40.27	39.24	39.77	343,558	-0.35(-0.87%)
Dec 27, 2019	40.17	40.41	39.25	40.12	294,900	+0.18(+0.45%)
Dec 26, 2019	39.82	40.12	39.41	39.94	311,101	+0.12(+0.30%)
Dec 24, 2019	40.27	40.55	39.46	39.82	188,900	-0.21(-0.52%)
Dec 23, 2019	39.53	40.09	39.23	40.03	430,008	+0.82(+2.09%)
Dec 20, 2019	37.61	39.86	37.31	39.21	1,294,300	+1.75(+4.67%)
Dec 19, 2019	38.53	38.80	37.12	37.46	615,380	-0.86(-2.24%)
Dec 18, 2019	35.55	38.92	35.55	38.32	720,046	+2.30(+6.39%)
Dec 17, 2019	36.09	36.96	35.85	36.02	312,930	-0.50(-1.37%)
Dec 16, 2019	34.99	37.05	34.60	36.52	419,351	+1.78(+5.12%)
Dec 13, 2019	34.29	35.00	34.03	34.74	262,800	+0.23(+0.67%)
Dec 12, 2019	34.90	35.71	34.04	34.51	424,933	-0.35(-1.00%)
Dec 11, 2019	34.59	35.00	34.28	34.86	161,989	+0.26(+0.75%)
Dec 10, 2019	34.35	34.74	34.01	34.60	323,232	+0.26(+0.76%)
Dec 09, 2019	35.27	36.12	34.09	34.34	347,529	-0.84(-2.39%)
Dec 06, 2019	35.30	35.79	34.79	35.18	371,600	+0.25(+0.72%)
Dec 05, 2019	35.02	35.36	34.40	34.93	297,542	+0.01(+0.03%)
Dec 04, 2019	35.16	35.33	34.07	34.92	304,090	+0.12(+0.34%)
Dec 03, 2019	35.37	35.99	34.29	34.80	424,028	-0.90(-2.52%)
Dec 02, 2019	36.00	36.19	35.10	35.70	362,450	-0.32(-0.89%)
Nov 29, 2019	36.34	36.74	35.35	36.02	120,100	-0.46(-1.26%)
Nov 27, 2019	36.40	36.92	36.36	36.48	178,200	+0.11(+0.30%)
Nov 26, 2019	37.25	38.05	36.28	36.37	731,088	-0.82(-2.19%)
Nov 25, 2019	36.80	37.82	36.73	37.19	338,713	+0.73(+2.02%)
Nov 22, 2019	36.16	36.97	35.68	36.45	263,500	+0.10(+0.28%)
Nov 21, 2019	36.47	36.67	35.60	36.35	246,725	-0.02(-0.05%)
Nov 20, 2019	36.01	37.00	35.52	36.37	266,111	+0.11(+0.30%)
Nov 19, 2019	37.60	37.60	36.22	36.26	242,209	-1.27(-3.38%)
Nov 18, 2019	37.71	37.72	36.12	37.53	226,716	-0.15(-0.40%)
Nov 15, 2019	37.00	38.00	36.50	37.68	253,700	+1.04(+2.84%)
Nov 14, 2019	36.62	37.19	36.16	36.64	272,291	+0.17(+0.47%)
Nov 13, 2019	35.47	37.00	35.41	36.47	224,857	+0.78(+2.19%)
Nov 12, 2019	35.00	35.94	34.65	35.69	286,652	+0.79(+2.26%)
Nov 11, 2019	34.71	35.34	34.15	34.90	236,521	+0.02(+0.06%)
Nov 08, 2019	35.57	36.66	34.01	34.88	282,400	-0.72(-2.02%)
Nov 07, 2019	34.60	36.05	34.38	35.60	339,357	+1.30(+3.79%)
Nov 06, 2019	33.60	34.66	31.70	34.30	257,742	+0.71(+2.11%)
Nov 05, 2019	33.79	34.62	32.11	33.59	221,309	-0.19(-0.56%)
Nov 04, 2019	34.09	34.50	32.93	33.78	192,095	-0.07(-0.21%)
Nov 01, 2019	33.36	34.41	33.19	33.85	244,000	+0.73(+2.20%)
Oct 31, 2019	32.26	33.29	30.35	33.12	698,687	+0.55(+1.69%)
Oct 30, 2019	31.99	35.10	31.99	32.57	692,223	-2.18(-6.27%)
Oct 29, 2019	34.61	36.62	33.92	34.75	403,592	-0.39(-1.11%)
Oct 28, 2019	34.46	35.90	34.24	35.14	287,880	+0.91(+2.66%)
Oct 25, 2019	32.78	35.16	32.75	34.23	223,300	+1.25(+3.79%)
Oct 24, 2019	34.57	34.89	32.46	32.98	214,393	-1.38(-4.02%)
Oct 23, 2019	34.40	34.67	33.93	34.36	154,658	-0.03(-0.09%)
Oct 22, 2019	34.96	35.53	34.02	34.39	130,357	-0.50(-1.43%)
Oct 21, 2019	34.49	35.55	34.15	34.89	317,711	+0.69(+2.02%)
Oct 18, 2019	34.03	34.35	33.41	34.20	140,400	+0.05(+0.15%)
Oct 17, 2019	33.87	34.71	33.31	34.15	218,066	+0.46(+1.37%)
Oct 16, 2019	32.94	33.86	31.39	33.69	276,341	+0.84(+2.56%)
Oct 15, 2019	31.02	33.43	30.34	32.85	376,002	+2.04(+6.62%)
Oct 14, 2019	31.13	31.33	30.27	30.81	309,546	-0.34(-1.09%)
Oct 11, 2019	30.10	31.77	30.10	31.15	312,400	+1.06(+3.52%)
Oct 10, 2019	29.86	30.55	29.66	30.09	184,654	+0.18(+0.60%)
Oct 09, 2019	28.14	30.64	27.83	29.91	402,479	+1.94(+6.94%)
Oct 08, 2019	28.03	29.55	27.83	27.97	453,873	-1.28(-4.38%)
Oct 07, 2019	30.56	31.43	28.99	29.25	591,791	-1.79(-5.77%)
Oct 04, 2019	31.06	31.57	30.00	31.04	449,500	-0.55(-1.74%)
Oct 03, 2019	32.03	32.05	31.08	31.59	183,406	-0.45(-1.40%)
Oct 02, 2019	32.32	33.91	31.45	32.04	332,998	-0.86(-2.61%)

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.