Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	43.18	43.62	43.17	43.49	562,000	+0.05(+0.12%)
Dec 30, 2019	43.93	43.97	43.08	43.44	893,431	-0.46(-1.05%)
Dec 27, 2019	44.10	44.28	43.66	43.90	1,265,700	+0.17(+0.39%)
Dec 26, 2019	43.63	43.89	43.44	43.73	748,142	+0.06(+0.14%)
Dec 24, 2019	43.55	43.69	43.23	43.67	451,200	+0.09(+0.21%)
Dec 23, 2019	43.36	43.84	43.09	43.58	1,243,872	+0.42(+0.97%)
Dec 20, 2019	43.10	43.46	42.69	43.16	2,037,300	+0.44(+1.03%)
Dec 19, 2019	42.22	42.98	41.88	42.72	2,978,580	+0.76(+1.81%)
Dec 18, 2019	42.25	42.32	41.75	41.96	2,008,526	+0.02(+0.05%)
Dec 17, 2019	42.83	42.84	41.88	41.94	1,823,007	-0.90(-2.09%)
Dec 16, 2019	43.02	43.53	42.76	42.84	3,822,100	-0.41(-0.96%)
Dec 13, 2019	41.70	43.25	41.64	43.25	6,440,600	+1.50(+3.59%)
Dec 12, 2019	41.79	42.01	41.53	41.75	2,668,541	+0.29(+0.70%)
Dec 11, 2019	40.68	41.50	40.66	41.46	4,750,775	+1.00(+2.47%)
Dec 10, 2019	40.31	40.83	40.22	40.46	954,032	+0.14(+0.35%)
Dec 09, 2019	40.22	40.73	40.22	40.32	909,759	-0.14(-0.35%)
Dec 06, 2019	40.32	40.53	40.21	40.46	876,200	+0.23(+0.57%)
Dec 05, 2019	40.45	40.49	39.98	40.23	1,599,060	-0.18(-0.45%)
Dec 04, 2019	41.17	41.17	40.37	40.41	1,214,465	-0.20(-0.49%)
Dec 03, 2019	40.52	40.63	40.22	40.61	2,619,458	-0.51(-1.24%)
Dec 02, 2019	42.24	42.25	40.72	41.12	2,330,316	-0.85(-2.03%)
Nov 29, 2019	41.34	42.10	41.33	41.97	1,990,200	+0.16(+0.38%)
Nov 27, 2019	41.34	41.91	41.34	41.81	1,629,500	+0.34(+0.82%)
Nov 26, 2019	41.32	41.60	40.79	41.47	2,552,003	+0.40(+0.97%)
Nov 25, 2019	40.37	41.48	40.37	41.07	2,125,477	+0.61(+1.51%)
Nov 22, 2019	40.18	40.69	40.01	40.46	1,755,400	+0.37(+0.92%)
Nov 21, 2019	40.08	40.19	39.67	40.09	2,598,023	-0.06(-0.15%)
Nov 20, 2019	38.97	40.22	38.80	40.15	2,712,956	+0.72(+1.83%)
Nov 19, 2019	39.36	39.66	39.17	39.43	4,841,032	-0.64(-1.60%)
Nov 18, 2019	38.13	40.31	38.10	40.07	16,520,325	+4.28(+11.96%)
Nov 15, 2019	34.70	36.00	34.70	35.79	4,712,200	+1.23(+3.56%)
Nov 14, 2019	34.01	34.60	33.84	34.56	1,781,974	+0.68(+2.01%)
Nov 13, 2019	33.75	33.95	33.62	33.88	1,195,250	+0.01(+0.03%)
Nov 12, 2019	33.97	34.16	33.69	33.87	1,346,713	-0.36(-1.05%)
Nov 11, 2019	33.96	34.46	33.82	34.23	1,092,970	+0.07(+0.20%)
Nov 08, 2019	33.96	34.37	33.86	34.16	1,660,600	+0.09(+0.26%)
Nov 07, 2019	34.40	34.55	33.96	34.07	1,887,200	-0.13(-0.38%)
Nov 06, 2019	34.42	34.47	34.05	34.20	1,915,322	-0.32(-0.93%)
Nov 05, 2019	34.12	34.54	34.07	34.52	2,253,397	+0.28(+0.82%)
Nov 04, 2019	33.90	34.33	33.75	34.24	1,261,810	+0.39(+1.15%)
Nov 01, 2019	33.55	33.88	33.32	33.85	1,468,400	+0.46(+1.38%)
Oct 31, 2019	33.58	33.84	33.01	33.39	2,533,524	-0.18(-0.54%)
Oct 30, 2019	33.75	33.83	33.42	33.57	1,477,386	-0.09(-0.27%)
Oct 29, 2019	33.12	33.76	33.12	33.66	2,400,285	+0.08(+0.24%)
Oct 28, 2019	32.50	34.07	32.46	33.58	5,081,888	+1.31(+4.06%)
Oct 25, 2019	32.68	32.73	32.00	32.27	3,228,400	-0.43(-1.31%)
Oct 24, 2019	32.54	32.76	32.29	32.70	2,788,038	+0.72(+2.25%)
Oct 23, 2019	32.17	32.27	31.66	31.98	2,109,364	-0.20(-0.62%)
Oct 22, 2019	32.63	32.80	31.77	32.18	4,767,123	-0.58(-1.77%)
Oct 21, 2019	32.54	33.29	32.09	32.76	13,382,519	+3.00(+10.08%)
Oct 18, 2019	30.60	30.66	29.50	29.76	4,379,600	-0.53(-1.75%)
Oct 17, 2019	30.10	30.35	29.93	30.29	5,132,137	+0.09(+0.30%)
Oct 16, 2019	30.74	30.87	30.07	30.20	3,583,147	-0.32(-1.05%)
Oct 15, 2019	30.90	31.13	30.32	30.52	7,040,384	+0.22(+0.73%)
Oct 14, 2019	31.00	31.62	30.25	30.30	7,994,055	+0.31(+1.03%)
Oct 11, 2019	31.74	32.63	28.91	29.99	34,463,300	-5.57(-15.66%)
Oct 10, 2019	35.58	36.11	35.48	35.56	2,263,539	-0.10(-0.28%)
Oct 09, 2019	35.62	35.86	35.47	35.66	1,582,796	+0.26(+0.73%)
Oct 08, 2019	34.96	35.57	34.90	35.40	6,023,375	+0.12(+0.34%)
Oct 07, 2019	35.25	35.45	35.12	35.28	1,764,295	-0.08(-0.23%)
Oct 04, 2019	35.05	35.41	34.92	35.36	2,401,200	+0.43(+1.23%)
Oct 03, 2019	34.24	35.03	33.81	34.93	2,655,015	+0.90(+2.64%)
Oct 02, 2019	34.67	34.71	33.97	34.03	3,495,636	-0.73(-2.10%)

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.