Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	41.13	41.24	41.02	41.20	51,513,084	+0.16(+0.38%)
Dec 30, 2019	41.48	41.48	41.04	41.04	48,493,244	-0.34(-0.82%)
Dec 27, 2019	41.48	41.50	41.27	41.38	52,725,228	+0.17(+0.40%)
Dec 26, 2019	41.08	41.23	41.06	41.21	27,172,730	+0.29(+0.72%)
Dec 24, 2019	40.93	40.97	40.84	40.92	20,641,438	-0.09(-0.22%)
Dec 23, 2019	40.94	41.01	40.89	41.01	32,108,384	+0.06(+0.13%)
Dec 20, 2019	40.92	41.01	40.86	40.96	75,476,728	+0.08(+0.20%)
Dec 19, 2019	40.73	40.88	40.70	40.87	64,658,540	+0.02(+0.05%)
Dec 18, 2019	40.82	40.87	40.73	40.86	73,045,696	+0.22(+0.54%)
Dec 17, 2019	40.58	40.68	40.51	40.64	86,095,384	+0.37(+0.91%)
Dec 16, 2019	40.30	40.41	40.23	40.27	89,125,216	+0.34(+0.85%)
Dec 13, 2019	40.05	40.33	39.82	39.93	178,577,136	-0.15(-0.38%)
Dec 12, 2019	39.38	40.00	39.35	40.08	147,058,624	+0.82(+2.08%)
Dec 11, 2019	38.91	39.30	38.90	39.26	66,839,236	+0.57(+1.46%)
Dec 10, 2019	38.64	38.77	38.57	38.70	38,703,320	+0.13(+0.35%)
Dec 09, 2019	38.68	38.81	38.55	38.56	41,852,324	-0.15(-0.39%)
Dec 06, 2019	38.72	38.77	38.64	38.72	63,151,876	+0.22(+0.58%)
Dec 05, 2019	38.40	38.55	38.34	38.49	48,220,404	+0.17(+0.45%)
Dec 04, 2019	38.32	38.38	38.27	38.32	52,313,912	+0.29(+0.76%)
Dec 03, 2019	37.90	38.04	37.73	38.03	56,341,376	-0.20(-0.52%)
Dec 02, 2019	38.36	38.37	38.09	38.23	66,482,248	-0.01(-0.02%)
Nov 29, 2019	38.33	38.40	38.24	38.24	39,465,724	-0.61(-1.57%)
Nov 27, 2019	38.73	38.87	38.67	38.85	33,820,736	+0.04(+0.12%)
Nov 26, 2019	38.71	38.82	38.55	38.81	55,145,196	-0.12(-0.30%)
Nov 25, 2019	38.78	38.96	38.74	38.92	63,463,028	+0.39(+1.00%)
Nov 22, 2019	38.61	38.64	38.45	38.54	26,164,566	+0.00(+0.00%)
Nov 21, 2019	38.46	38.55	38.37	38.54	48,771,772	-0.08(-0.21%)
Nov 20, 2019	38.65	38.80	38.46	38.62	57,837,968	-0.17(-0.44%)
Nov 19, 2019	39.00	39.00	38.73	38.79	45,447,320	+0.08(+0.21%)
Nov 18, 2019	38.78	38.85	38.66	38.71	58,453,860	-0.06(-0.16%)
Nov 15, 2019	38.72	38.85	38.68	38.77	75,279,736	+0.31(+0.79%)
Nov 14, 2019	38.40	38.52	38.27	38.46	54,217,628	+0.03(+0.07%)
Nov 13, 2019	38.35	38.51	38.29	38.44	70,280,096	-0.30(-0.77%)
Nov 12, 2019	38.89	38.91	38.66	38.73	63,913,776	-0.25(-0.65%)
Nov 11, 2019	38.78	39.03	38.74	38.99	52,388,144	-0.28(-0.71%)
Nov 08, 2019	39.31	39.40	39.18	39.26	76,395,520	-0.36(-0.91%)
Nov 07, 2019	39.63	39.78	39.58	39.62	108,557,136	+0.29(+0.73%)
Nov 06, 2019	39.44	39.47	39.21	39.34	68,604,800	-0.13(-0.32%)
Nov 05, 2019	39.47	39.50	39.28	39.46	69,175,472	+0.22(+0.57%)
Nov 04, 2019	39.35	39.39	39.17	39.24	69,155,080	+0.39(+0.99%)
Nov 01, 2019	38.68	38.88	38.66	38.85	80,955,096	+0.58(+1.50%)
Oct 31, 2019	38.44	38.45	38.08	38.28	62,358,408	-0.31(-0.79%)
Oct 30, 2019	38.32	38.58	38.16	38.58	67,726,712	+0.17(+0.44%)
Oct 29, 2019	38.41	38.53	38.38	38.41	37,766,488	-0.20(-0.51%)
Oct 28, 2019	38.56	38.71	38.55	38.61	62,605,656	+0.22(+0.59%)
Oct 25, 2019	38.11	38.41	38.10	38.38	55,003,224	+0.27(+0.71%)
Oct 24, 2019	38.28	38.29	38.09	38.11	68,668,264	+0.00(+0.00%)
Oct 23, 2019	37.95	38.15	37.93	38.11	48,248,236	+0.01(+0.02%)
Oct 22, 2019	38.11	38.24	38.05	38.11	66,338,412	+0.03(+0.07%)
Oct 21, 2019	37.90	38.08	37.84	38.08	42,881,496	+0.34(+0.91%)
Oct 18, 2019	37.85	37.95	37.64	37.74	87,731,216	-0.20(-0.52%)
Oct 17, 2019	38.09	38.11	37.88	37.93	62,945,976	+0.14(+0.38%)
Oct 16, 2019	37.65	37.83	37.57	37.79	45,380,940	+0.11(+0.29%)
Oct 15, 2019	37.46	37.76	37.44	37.68	56,919,812	+0.33(+0.89%)
Oct 14, 2019	37.47	37.52	37.34	37.35	32,559,196	-0.16(-0.43%)
Oct 11, 2019	37.48	37.80	37.42	37.51	106,870,472	+0.59(+1.61%)
Oct 10, 2019	36.68	37.07	36.67	36.92	58,195,864	+0.38(+1.03%)
Oct 09, 2019	36.61	36.69	36.50	36.54	46,147,984	+0.28(+0.77%)
Oct 08, 2019	36.45	36.50	36.24	36.26	65,277,580	-0.26(-0.71%)
Oct 07, 2019	36.60	36.79	36.49	36.52	63,541,084	-0.31(-0.83%)
Oct 04, 2019	36.56	36.90	36.52	36.83	60,444,296	+0.16(+0.44%)
Oct 03, 2019	36.33	36.67	36.23	36.67	69,386,200	+0.54(+1.49%)
Oct 02, 2019	36.21	36.26	36.02	36.13	46,549,264	-0.35(-0.96%)

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.