Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	35.44	35.86	34.85	35.79	2,533,994	-0.09(-0.24%)
Dec 30, 2019	35.28	36.37	35.28	35.88	2,165,905	+0.87(+2.50%)
Dec 27, 2019	35.78	35.78	34.93	35.00	1,358,394	-0.58(-1.64%)
Dec 26, 2019	35.50	35.84	35.31	35.58	1,098,037	+0.26(+0.74%)
Dec 24, 2019	35.73	36.36	35.19	35.32	810,517	-0.46(-1.30%)
Dec 23, 2019	34.71	35.85	34.71	35.79	1,586,991	+0.97(+2.78%)
Dec 20, 2019	34.43	34.84	34.02	34.82	3,269,617	+0.64(+1.87%)
Dec 19, 2019	33.96	34.50	33.95	34.18	1,833,335	+0.11(+0.32%)
Dec 18, 2019	33.58	34.27	33.54	34.07	1,790,349	+0.25(+0.75%)
Dec 17, 2019	33.53	34.08	33.52	33.82	1,927,552	+0.41(+1.23%)
Dec 16, 2019	33.54	34.04	33.39	33.41	1,480,400	+0.25(+0.76%)
Dec 13, 2019	33.46	33.84	33.01	33.16	1,600,597	-0.41(-1.22%)
Dec 12, 2019	32.84	33.86	32.65	33.57	2,155,291	+0.80(+2.45%)
Dec 11, 2019	32.14	32.92	32.01	32.76	1,766,102	+0.65(+2.01%)
Dec 10, 2019	32.00	32.47	31.72	32.12	1,850,112	+0.03(+0.10%)
Dec 09, 2019	31.75	32.47	31.68	32.09	1,482,790	+0.04(+0.12%)
Dec 06, 2019	30.33	32.20	30.33	32.05	1,992,464	+1.61(+5.28%)
Dec 05, 2019	31.20	31.44	30.34	30.44	1,569,852	-0.54(-1.73%)
Dec 04, 2019	30.72	31.60	30.60	30.98	2,148,608	+0.73(+2.42%)
Dec 03, 2019	30.70	31.04	30.01	30.24	2,554,382	-1.11(-3.54%)
Dec 02, 2019	31.38	31.84	31.11	31.35	2,392,695	+0.21(+0.68%)
Nov 29, 2019	31.44	31.56	30.33	31.14	1,892,562	-0.73(-2.30%)
Nov 27, 2019	30.17	31.96	30.00	31.87	3,352,509	+1.92(+6.42%)
Nov 26, 2019	31.42	31.56	29.90	29.95	11,489,006	-1.50(-4.76%)
Nov 25, 2019	30.60	31.56	30.49	31.45	2,916,034	+0.72(+2.36%)
Nov 22, 2019	30.68	31.11	30.53	30.72	2,714,885	+0.09(+0.28%)
Nov 21, 2019	30.55	30.94	30.22	30.64	3,092,333	+0.39(+1.30%)
Nov 20, 2019	29.97	30.97	29.38	30.24	2,619,618	-0.02(-0.05%)
Nov 19, 2019	30.02	30.44	29.46	30.26	1,734,788	-0.34(-1.11%)
Nov 18, 2019	31.53	31.68	30.12	30.60	2,300,649	-1.35(-4.24%)
Nov 15, 2019	31.76	32.97	31.33	31.95	4,129,895	+0.98(+3.15%)
Nov 14, 2019	31.03	31.53	30.95	30.98	2,061,177	+0.08(+0.25%)
Nov 13, 2019	31.31	31.47	30.78	30.90	1,593,011	-0.76(-2.41%)
Nov 12, 2019	32.52	32.57	31.46	31.66	2,025,126	-0.78(-2.40%)
Nov 11, 2019	31.39	32.52	31.32	32.44	1,314,278	+0.34(+1.06%)
Nov 08, 2019	31.69	32.20	31.42	32.10	2,093,128	-0.03(-0.10%)
Nov 07, 2019	31.99	32.42	31.76	32.13	1,868,084	+0.79(+2.51%)
Nov 06, 2019	32.03	32.48	31.15	31.35	2,546,612	-0.77(-2.39%)
Nov 05, 2019	32.54	32.63	31.77	32.11	2,305,484	-0.30(-0.93%)
Nov 04, 2019	31.73	32.50	31.56	32.41	2,344,488	+1.32(+4.23%)
Nov 01, 2019	29.39	31.20	29.25	31.10	1,760,948	+2.07(+7.15%)
Oct 31, 2019	29.37	29.59	28.66	29.02	2,320,006	-0.46(-1.57%)
Oct 30, 2019	30.97	31.24	29.31	29.49	2,214,531	-1.33(-4.32%)
Oct 29, 2019	30.39	30.93	30.18	30.82	2,038,992	+0.14(+0.45%)
Oct 28, 2019	31.39	31.56	30.48	30.68	1,933,831	-0.47(-1.52%)
Oct 25, 2019	30.50	31.18	30.36	31.15	1,846,224	+0.71(+2.34%)
Oct 24, 2019	30.43	30.55	29.64	30.44	1,599,686	+0.09(+0.28%)
Oct 23, 2019	30.11	30.92	29.57	30.35	1,623,868	+0.05(+0.15%)
Oct 22, 2019	29.94	30.62	29.29	30.31	1,527,470	+0.56(+1.90%)
Oct 21, 2019	28.30	29.94	28.23	29.74	1,596,267	+1.45(+5.11%)
Oct 18, 2019	28.43	28.89	28.13	28.30	1,905,013	-0.07(-0.25%)
Oct 17, 2019	29.34	29.50	28.31	28.37	2,377,757	-0.80(-2.76%)
Oct 16, 2019	29.12	29.60	29.04	29.17	2,469,854	+0.03(+0.11%)
Oct 15, 2019	29.09	30.00	28.95	29.14	2,100,751	-0.15(-0.53%)
Oct 14, 2019	29.08	29.54	28.40	29.29	1,351,235	-0.39(-1.30%)
Oct 11, 2019	28.99	30.08	28.87	29.68	1,520,237	+1.25(+4.38%)
Oct 10, 2019	28.54	28.70	28.02	28.44	1,751,174	+0.26(+0.93%)
Oct 09, 2019	28.85	28.85	28.06	28.17	2,470,523	-0.17(-0.60%)
Oct 08, 2019	28.17	28.85	27.67	28.34	3,465,974	-0.48(-1.67%)
Oct 07, 2019	29.93	30.15	28.78	28.82	3,367,335	-0.83(-2.79%)
Oct 04, 2019	30.00	30.41	29.46	29.65	1,549,438	-0.40(-1.34%)
Oct 03, 2019	29.53	30.06	29.14	30.05	1,848,379	+0.26(+0.88%)
Oct 02, 2019	30.25	30.83	29.64	29.79	1,436,523	-0.55(-1.81%)

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.