Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	40.29	40.54	40.13	40.38	115,578	+0.01(+0.02%)
Dec 30, 2019	40.55	40.55	40.04	40.37	376,503	-0.10(-0.24%)
Dec 27, 2019	40.76	40.76	40.42	40.47	131,025	-0.18(-0.45%)
Dec 26, 2019	40.51	40.90	40.36	40.65	254,562	+0.16(+0.38%)
Dec 24, 2019	40.52	40.61	40.49	40.49	128,246	-0.04(-0.10%)
Dec 23, 2019	40.49	40.64	40.29	40.53	572,895	+0.05(+0.12%)
Dec 20, 2019	40.70	40.77	40.41	40.49	89,957	-0.04(-0.10%)
Dec 19, 2019	40.29	40.52	40.14	40.52	97,188	+0.27(+0.68%)
Dec 18, 2019	40.16	40.41	40.12	40.25	111,118	+0.10(+0.24%)
Dec 17, 2019	40.28	40.30	40.00	40.16	139,864	-0.13(-0.31%)
Dec 16, 2019	40.36	40.51	40.27	40.28	97,307	+0.15(+0.36%)
Dec 13, 2019	39.87	40.19	39.84	40.14	328,437	+0.28(+0.71%)
Dec 12, 2019	39.86	40.10	39.62	39.85	133,186	+0.03(+0.07%)
Dec 11, 2019	39.96	39.96	39.67	39.82	108,671	-0.01(-0.02%)
Dec 10, 2019	40.01	40.07	39.81	39.83	174,499	-0.18(-0.46%)
Dec 09, 2019	40.10	40.20	39.97	40.02	346,528	-0.20(-0.51%)
Dec 06, 2019	40.36	40.36	40.17	40.22	102,617	+0.16(+0.39%)
Dec 05, 2019	40.43	40.43	40.06	40.07	108,468	-0.34(-0.84%)
Dec 04, 2019	40.52	40.62	40.32	40.41	109,456	+0.01(+0.02%)
Dec 03, 2019	40.09	40.46	39.87	40.40	145,458	-0.21(-0.53%)
Dec 02, 2019	41.20	41.32	40.39	40.61	132,780	-0.54(-1.32%)
Nov 29, 2019	41.12	41.26	41.05	41.16	53,315	-0.11(-0.26%)
Nov 27, 2019	41.09	41.26	40.90	41.26	154,698	+0.21(+0.52%)
Nov 26, 2019	40.91	41.19	40.84	41.05	141,757	-0.15(-0.35%)
Nov 25, 2019	40.73	41.19	40.66	41.19	107,722	+0.63(+1.56%)
Nov 22, 2019	40.51	40.67	40.41	40.56	64,020	+0.21(+0.53%)
Nov 21, 2019	40.47	40.55	40.27	40.35	93,063	-0.12(-0.29%)
Nov 20, 2019	40.41	40.61	40.16	40.47	140,920	+0.00(+0.00%)
Nov 19, 2019	40.49	40.59	40.32	40.47	66,002	+0.20(+0.51%)
Nov 18, 2019	40.05	40.36	39.93	40.26	159,371	+0.21(+0.53%)
Nov 15, 2019	39.88	40.07	39.78	40.05	170,651	+0.22(+0.56%)
Nov 14, 2019	39.72	39.90	39.57	39.82	113,500	-0.05(-0.12%)
Nov 13, 2019	39.58	39.88	39.45	39.87	113,343	+0.07(+0.17%)
Nov 12, 2019	39.67	39.91	39.58	39.81	155,750	+0.23(+0.59%)
Nov 11, 2019	39.44	39.69	39.36	39.57	147,333	+0.27(+0.69%)
Nov 08, 2019	38.79	39.31	38.65	39.30	287,987	+0.53(+1.38%)
Nov 07, 2019	38.86	39.07	38.66	38.77	115,390	+0.03(+0.08%)
Nov 06, 2019	38.69	38.81	38.54	38.74	91,422	+0.11(+0.28%)
Nov 05, 2019	38.50	38.67	38.28	38.63	86,587	+0.16(+0.40%)
Nov 04, 2019	38.62	38.76	38.38	38.47	175,333	+0.03(+0.08%)
Nov 01, 2019	38.02	38.45	38.02	38.45	129,790	+0.48(+1.25%)
Oct 31, 2019	38.20	38.20	37.79	37.97	135,563	-0.29(-0.76%)
Oct 30, 2019	37.76	38.27	37.62	38.26	221,263	+0.79(+2.10%)
Oct 29, 2019	37.36	37.63	37.29	37.47	189,238	+0.14(+0.36%)
Oct 28, 2019	37.40	37.55	37.26	37.34	143,423	+0.08(+0.21%)
Oct 25, 2019	37.07	37.31	36.93	37.26	147,390	+0.11(+0.29%)
Oct 24, 2019	36.85	37.15	36.78	37.15	272,656	+0.58(+1.59%)
Oct 23, 2019	36.20	36.79	36.15	36.57	84,614	+0.26(+0.72%)
Oct 22, 2019	36.61	36.72	36.25	36.31	83,587	-0.18(-0.51%)
Oct 21, 2019	36.41	36.64	36.30	36.49	133,701	+0.26(+0.72%)
Oct 18, 2019	36.68	36.68	35.87	36.23	165,711	-0.46(-1.24%)
Oct 17, 2019	36.83	36.98	36.63	36.69	133,327	+0.04(+0.11%)
Oct 16, 2019	36.76	36.90	36.34	36.65	79,005	-0.26(-0.71%)
Oct 15, 2019	36.70	37.07	36.65	36.91	157,385	+0.26(+0.72%)
Oct 14, 2019	36.71	36.85	36.61	36.65	155,582	+0.19(+0.53%)
Oct 11, 2019	36.29	36.67	36.13	36.45	131,951	+0.47(+1.30%)
Oct 10, 2019	36.19	36.27	35.83	35.99	153,298	-0.30(-0.83%)
Oct 09, 2019	36.21	36.43	36.13	36.29	140,051	+0.39(+1.08%)
Oct 08, 2019	36.35	36.35	35.74	35.90	96,835	-0.70(-1.91%)
Oct 07, 2019	36.48	36.76	36.39	36.60	70,855	+0.03(+0.08%)
Oct 04, 2019	36.36	36.64	36.13	36.57	100,044	+0.33(+0.91%)
Oct 03, 2019	35.66	36.30	35.37	36.24	178,991	+0.55(+1.55%)
Oct 02, 2019	35.70	35.80	35.17	35.69	576,176	-0.27(-0.76%)

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.