Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	40.99	41.37	40.88	41.35	17,274,464	+0.32(+0.78%)
Dec 30, 2019	41.17	41.28	40.78	41.03	14,066,387	-0.16(-0.38%)
Dec 27, 2019	41.38	41.43	41.11	41.19	12,825,808	-0.07(-0.17%)
Dec 26, 2019	41.20	41.39	41.09	41.26	12,863,801	+0.06(+0.15%)
Dec 24, 2019	41.53	41.60	41.09	41.20	8,170,249	-0.28(-0.67%)
Dec 23, 2019	41.00	41.65	40.89	41.47	23,489,514	+0.56(+1.37%)
Dec 20, 2019	41.60	41.71	40.89	40.91	60,985,132	-0.37(-0.90%)
Dec 19, 2019	40.65	41.38	40.62	41.28	35,680,000	+1.07(+2.66%)
Dec 18, 2019	40.11	40.32	39.88	40.21	25,423,610	+0.17(+0.43%)
Dec 17, 2019	39.85	40.11	39.60	40.04	26,106,488	+0.40(+1.00%)
Dec 16, 2019	39.49	40.17	39.49	39.65	25,366,290	+0.59(+1.50%)
Dec 13, 2019	39.59	39.71	38.97	39.06	25,284,780	-0.32(-0.81%)
Dec 12, 2019	38.40	39.46	38.29	39.38	31,385,276	+1.18(+3.09%)
Dec 11, 2019	38.25	38.33	38.07	38.20	19,067,180	+0.17(+0.45%)
Dec 10, 2019	37.81	38.09	37.77	38.02	25,355,430	+0.17(+0.46%)
Dec 09, 2019	37.84	38.26	37.72	37.85	20,305,854	+0.05(+0.14%)
Dec 06, 2019	37.84	37.99	37.64	37.80	19,187,392	+0.28(+0.74%)
Dec 05, 2019	37.98	38.02	37.42	37.52	26,249,062	-0.32(-0.84%)
Dec 04, 2019	38.39	38.41	37.82	37.84	19,951,298	-0.34(-0.88%)
Dec 03, 2019	38.28	38.36	37.71	38.18	23,578,276	-0.36(-0.94%)
Dec 02, 2019	39.02	39.09	38.52	38.54	20,446,986	-0.53(-1.35%)
Nov 29, 2019	39.01	39.27	38.93	39.07	11,375,977	+0.06(+0.15%)
Nov 27, 2019	39.11	39.16	38.74	39.01	17,274,812	-0.08(-0.20%)
Nov 26, 2019	39.26	39.46	39.02	39.09	34,122,828	-0.10(-0.26%)
Nov 25, 2019	38.80	39.27	38.74	39.19	22,793,506	+0.52(+1.34%)
Nov 22, 2019	38.93	38.95	38.53	38.67	21,717,436	+0.01(+0.02%)
Nov 21, 2019	38.91	38.93	38.53	38.66	23,036,304	-0.21(-0.53%)
Nov 20, 2019	39.40	39.44	38.74	38.87	21,642,308	-0.34(-0.86%)
Nov 19, 2019	39.14	39.32	38.87	39.21	22,746,160	+0.28(+0.71%)
Nov 18, 2019	38.78	38.96	38.32	38.93	26,376,428	+0.05(+0.13%)
Nov 15, 2019	38.86	39.36	38.64	38.88	37,562,248	+0.16(+0.40%)
Nov 14, 2019	39.28	39.66	38.46	38.72	76,049,544	-3.06(-7.33%)
Nov 13, 2019	41.59	42.12	41.52	41.78	31,100,754	+0.08(+0.19%)
Nov 12, 2019	41.64	42.03	41.49	41.71	18,130,618	+0.23(+0.56%)
Nov 11, 2019	41.41	41.79	41.01	41.47	22,720,430	-0.63(-1.50%)
Nov 08, 2019	41.75	42.12	41.43	42.10	16,716,961	+0.35(+0.85%)
Nov 07, 2019	41.91	42.23	41.56	41.75	19,386,902	+0.13(+0.31%)
Nov 06, 2019	41.22	41.82	41.20	41.62	18,444,440	+0.44(+1.07%)
Nov 05, 2019	41.03	41.32	40.75	41.18	22,021,116	+0.24(+0.59%)
Nov 04, 2019	40.96	41.28	40.80	40.94	17,326,626	+0.39(+0.96%)
Nov 01, 2019	40.40	40.94	40.21	40.55	28,303,202	-0.41(-1.01%)
Oct 31, 2019	41.04	41.09	40.61	40.96	14,478,378	-0.04(-0.11%)
Oct 30, 2019	40.78	41.03	40.66	41.01	13,987,286	+0.28(+0.68%)
Oct 29, 2019	40.53	40.90	40.45	40.73	15,904,779	+0.06(+0.15%)
Oct 28, 2019	40.65	41.04	40.58	40.67	16,072,959	+0.23(+0.58%)
Oct 25, 2019	40.13	40.52	40.06	40.44	18,209,704	+0.42(+1.06%)
Oct 24, 2019	40.72	40.72	39.75	40.02	21,404,836	-0.51(-1.26%)
Oct 23, 2019	40.93	41.13	40.39	40.53	18,182,956	-0.47(-1.16%)
Oct 22, 2019	40.96	41.28	40.87	41.00	17,632,546	+0.14(+0.34%)
Oct 21, 2019	40.65	40.94	40.50	40.86	16,765,018	+0.59(+1.46%)
Oct 18, 2019	40.61	40.76	40.23	40.28	19,979,750	-0.28(-0.68%)
Oct 17, 2019	40.65	40.78	40.18	40.55	16,681,831	+0.21(+0.51%)
Oct 16, 2019	39.97	40.42	39.94	40.34	19,233,814	+0.37(+0.93%)
Oct 15, 2019	39.88	40.16	39.69	39.97	21,810,074	+0.27(+0.67%)
Oct 14, 2019	40.14	40.14	39.66	39.71	18,515,720	-0.44(-1.10%)
Oct 11, 2019	40.24	40.78	40.06	40.15	29,194,026	+0.35(+0.89%)
Oct 10, 2019	39.71	39.86	39.27	39.79	29,013,116	-0.59(-1.47%)
Oct 09, 2019	40.46	40.67	40.23	40.39	19,504,980	+0.39(+0.97%)
Oct 08, 2019	40.96	40.99	39.96	40.00	27,498,958	-1.19(-2.89%)
Oct 07, 2019	40.93	41.50	40.80	41.19	17,324,192	+0.22(+0.53%)
Oct 04, 2019	40.74	41.07	40.48	40.97	19,455,764	+0.40(+0.98%)
Oct 03, 2019	39.94	40.59	39.40	40.58	19,174,000	+0.73(+1.84%)
Oct 02, 2019	40.52	40.55	39.37	39.84	37,463,684	-1.01(-2.47%)

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.