Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.63	34.07	33.52	33.67	844,500	-0.12(-0.36%)
Dec 30, 2019	33.45	33.99	33.03	33.79	618,140	+0.28(+0.84%)
Dec 27, 2019	34.01	34.16	33.41	33.51	1,017,300	-0.65(-1.90%)
Dec 26, 2019	33.50	34.19	33.27	34.16	691,886	+0.66(+1.97%)
Dec 24, 2019	33.63	33.73	33.37	33.50	333,200	-0.06(-0.18%)
Dec 23, 2019	34.06	34.15	33.40	33.56	994,892	-0.28(-0.83%)
Dec 20, 2019	34.01	34.34	33.78	33.84	2,048,500	-0.08(-0.24%)
Dec 19, 2019	33.62	33.97	33.42	33.92	1,271,299	+0.28(+0.83%)
Dec 18, 2019	33.41	33.78	33.17	33.64	1,365,348	+0.51(+1.54%)
Dec 17, 2019	32.83	33.15	32.45	33.13	1,373,239	+0.34(+1.04%)
Dec 16, 2019	32.12	32.83	32.00	32.79	1,322,785	+0.94(+2.95%)
Dec 13, 2019	31.91	31.94	31.14	31.85	1,471,700	-0.05(-0.16%)
Dec 12, 2019	30.59	32.05	30.35	31.90	2,224,870	+1.54(+5.07%)
Dec 11, 2019	29.43	30.47	29.40	30.36	1,439,316	+1.00(+3.41%)
Dec 10, 2019	29.50	29.87	29.30	29.36	2,290,986	-0.14(-0.47%)
Dec 09, 2019	29.24	29.73	29.24	29.50	2,180,757	+0.32(+1.10%)
Dec 06, 2019	29.30	29.76	28.80	29.18	2,088,100	+0.16(+0.55%)
Dec 05, 2019	28.46	29.10	28.35	29.02	1,884,887	+1.16(+4.16%)
Dec 04, 2019	27.88	28.20	27.48	27.86	1,374,170	+0.34(+1.24%)
Dec 03, 2019	27.87	28.10	27.11	27.52	1,393,589	-0.89(-3.13%)
Dec 02, 2019	29.25	29.37	28.39	28.41	1,271,744	-0.78(-2.67%)
Nov 29, 2019	29.38	29.56	29.13	29.19	566,500	-0.31(-1.05%)
Nov 27, 2019	28.74	29.66	28.64	29.50	1,380,900	+0.95(+3.33%)
Nov 26, 2019	28.22	28.82	28.05	28.55	1,703,281	+0.34(+1.21%)
Nov 25, 2019	27.32	28.39	27.32	28.21	1,375,468	+1.07(+3.96%)
Nov 22, 2019	27.52	27.68	26.93	27.14	1,840,400	-0.33(-1.22%)
Nov 21, 2019	27.93	27.93	27.32	27.47	1,322,447	-0.45(-1.61%)
Nov 20, 2019	28.14	28.39	27.58	27.92	1,570,486	-0.46(-1.62%)
Nov 19, 2019	28.48	28.54	27.89	28.38	2,203,318	+0.05(+0.18%)
Nov 18, 2019	29.31	29.40	27.96	28.33	3,406,771	-1.11(-3.77%)
Nov 15, 2019	29.50	30.11	29.40	29.44	2,308,100	+0.19(+0.65%)
Nov 14, 2019	30.25	30.53	29.19	29.25	3,386,022	-1.26(-4.13%)
Nov 13, 2019	32.02	32.20	29.80	30.51	4,809,724	-1.97(-6.07%)
Nov 12, 2019	33.00	33.05	31.31	32.48	5,278,653	-2.68(-7.62%)
Nov 11, 2019	35.19	35.60	34.60	35.16	1,656,115	-0.60(-1.68%)
Nov 08, 2019	36.52	36.60	35.37	35.76	982,500	-0.73(-2.00%)
Nov 07, 2019	36.84	36.96	36.19	36.49	866,029	+0.15(+0.41%)
Nov 06, 2019	36.77	36.77	36.01	36.34	1,496,644	-0.47(-1.28%)
Nov 05, 2019	35.56	37.15	35.34	36.81	1,723,509	+1.54(+4.37%)
Nov 04, 2019	34.56	35.43	34.44	35.27	1,187,086	+1.06(+3.10%)
Nov 01, 2019	33.37	34.23	33.12	34.21	1,155,900	+1.06(+3.20%)
Oct 31, 2019	33.25	33.89	32.89	33.15	917,946	+0.00(+0.00%)
Oct 30, 2019	33.17	33.23	32.58	33.15	905,860	+0.35(+1.07%)
Oct 29, 2019	33.85	34.03	32.51	32.80	1,496,880	-1.20(-3.53%)
Oct 28, 2019	33.96	34.39	33.70	34.00	1,032,055	+0.67(+2.01%)
Oct 25, 2019	33.00	33.69	32.81	33.33	900,600	+0.70(+2.15%)
Oct 24, 2019	32.43	32.78	31.93	32.63	1,290,274	+0.23(+0.71%)
Oct 23, 2019	32.62	32.74	32.05	32.40	1,147,739	-0.21(-0.64%)
Oct 22, 2019	32.30	33.02	32.19	32.61	1,114,123	+0.37(+1.15%)
Oct 21, 2019	32.68	33.07	32.11	32.24	1,386,347	-0.09(-0.28%)
Oct 18, 2019	32.32	32.48	31.94	32.33	686,300	-0.13(-0.40%)
Oct 17, 2019	32.30	32.79	32.10	32.46	1,159,935	+0.37(+1.15%)
Oct 16, 2019	32.38	32.72	32.05	32.09	472,411	-0.34(-1.05%)
Oct 15, 2019	32.09	32.85	32.01	32.43	658,312	+0.34(+1.04%)
Oct 14, 2019	32.05	32.52	31.90	32.09	602,567	-0.08(-0.23%)
Oct 11, 2019	32.52	32.73	32.04	32.17	1,069,200	+0.17(+0.53%)
Oct 10, 2019	31.94	32.48	31.83	32.00	865,650	+0.14(+0.44%)
Oct 09, 2019	32.13	32.15	31.50	31.86	867,379	+0.03(+0.09%)
Oct 08, 2019	32.11	32.51	31.71	31.83	1,518,254	-0.68(-2.09%)
Oct 07, 2019	32.47	32.83	32.33	32.51	1,427,832	-0.17(-0.52%)
Oct 04, 2019	32.95	33.49	32.38	32.68	1,227,000	+0.07(+0.21%)
Oct 03, 2019	32.58	33.12	31.79	32.61	1,635,027	-0.15(-0.46%)
Oct 02, 2019	32.50	32.80	31.72	32.76	1,470,651	-0.02(-0.06%)

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.