Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	39.73	39.95	39.68	39.90	1,140,584	+0.08(+0.19%)
Dec 30, 2019	39.85	39.92	39.74	39.82	1,016,784	+0.11(+0.29%)
Dec 27, 2019	39.64	39.86	39.55	39.71	1,186,992	+0.32(+0.81%)
Dec 26, 2019	39.45	39.53	39.36	39.39	1,375,777	+0.17(+0.43%)
Dec 24, 2019	39.09	39.26	39.05	39.22	842,644	+0.13(+0.34%)
Dec 23, 2019	39.21	39.24	38.86	39.08	2,736,431	+0.20(+0.51%)
Dec 20, 2019	38.72	38.91	38.34	38.89	2,030,378	+1.09(+2.90%)
Dec 19, 2019	37.79	37.91	37.68	37.79	2,432,315	+0.11(+0.30%)
Dec 18, 2019	37.71	37.75	37.59	37.68	1,402,792	-0.03(-0.08%)
Dec 17, 2019	37.59	37.74	37.53	37.71	3,518,724	+0.09(+0.23%)
Dec 16, 2019	37.47	37.78	37.28	37.62	3,660,650	+0.61(+1.66%)
Dec 13, 2019	37.00	37.17	36.78	37.01	1,369,972	+0.38(+1.03%)
Dec 12, 2019	36.27	36.73	36.27	36.63	1,362,006	+0.40(+1.09%)
Dec 11, 2019	36.06	36.27	36.05	36.23	1,100,001	+0.28(+0.79%)
Dec 10, 2019	35.90	36.03	35.77	35.95	2,702,995	+0.02(+0.05%)
Dec 09, 2019	35.88	36.09	35.86	35.93	987,123	+0.34(+0.95%)
Dec 06, 2019	35.70	35.77	35.59	35.59	1,078,708	-0.09(-0.26%)
Dec 05, 2019	35.73	35.78	35.59	35.69	677,439	-0.03(-0.08%)
Dec 04, 2019	35.72	36.00	35.71	35.71	1,025,661	+0.23(+0.64%)
Dec 03, 2019	35.52	35.53	35.34	35.49	845,708	-0.12(-0.34%)
Dec 02, 2019	35.60	35.72	35.53	35.61	1,184,055	+0.00(+0.00%)
Nov 29, 2019	35.93	36.03	35.42	35.61	1,135,604	-1.15(-3.13%)
Nov 27, 2019	36.71	36.87	36.70	36.76	775,470	-0.25(-0.69%)
Nov 26, 2019	37.02	37.04	36.76	37.02	863,419	-0.25(-0.66%)
Nov 25, 2019	37.16	37.34	37.10	37.26	784,839	+0.49(+1.33%)
Nov 22, 2019	36.87	37.02	36.70	36.77	997,759	-0.07(-0.18%)
Nov 21, 2019	36.74	36.84	36.65	36.84	929,347	-0.26(-0.71%)
Nov 20, 2019	37.25	37.38	36.99	37.10	1,227,927	-0.10(-0.28%)
Nov 19, 2019	37.36	37.36	37.14	37.21	847,045	+0.39(+1.05%)
Nov 18, 2019	36.96	37.02	36.79	36.82	932,678	-0.11(-0.31%)
Nov 15, 2019	36.90	36.96	36.87	36.93	1,060,696	+0.22(+0.59%)
Nov 14, 2019	37.00	37.03	36.65	36.71	1,160,728	-0.28(-0.77%)
Nov 13, 2019	37.00	37.13	36.84	37.00	1,110,488	-0.47(-1.26%)
Nov 12, 2019	37.94	37.95	37.41	37.47	1,185,975	-0.48(-1.27%)
Nov 11, 2019	38.07	38.07	37.84	37.95	730,123	-0.61(-1.59%)
Nov 08, 2019	38.76	38.79	38.47	38.56	883,224	-0.09(-0.24%)
Nov 07, 2019	38.87	38.87	38.55	38.66	569,650	+0.12(+0.32%)
Nov 06, 2019	38.55	38.72	38.49	38.54	591,726	-0.18(-0.46%)
Nov 05, 2019	38.81	38.82	38.63	38.72	834,208	+0.23(+0.59%)
Nov 04, 2019	38.89	38.89	38.49	38.49	581,806	-0.30(-0.78%)
Nov 01, 2019	38.60	38.90	38.54	38.79	873,159	+0.68(+1.78%)
Oct 31, 2019	38.26	38.26	37.94	38.11	777,070	-0.15(-0.39%)
Oct 30, 2019	38.47	38.47	38.14	38.26	697,469	-0.17(-0.44%)
Oct 29, 2019	38.59	38.67	38.42	38.43	773,414	-0.47(-1.21%)
Oct 28, 2019	38.89	38.98	38.84	38.90	924,895	+0.16(+0.41%)
Oct 25, 2019	38.70	38.80	38.62	38.74	738,492	-0.25(-0.63%)
Oct 24, 2019	39.00	39.06	38.92	38.99	958,010	+0.08(+0.19%)
Oct 23, 2019	38.97	39.07	38.85	38.91	753,043	-0.30(-0.77%)
Oct 22, 2019	39.35	39.43	39.22	39.22	584,508	-0.17(-0.43%)
Oct 21, 2019	39.80	39.98	39.18	39.39	1,031,917	-0.31(-0.78%)
Oct 18, 2019	39.83	40.12	39.46	39.70	2,738,568	-0.08(-0.19%)
Oct 17, 2019	39.65	39.81	39.58	39.77	1,693,944	+0.70(+1.79%)
Oct 16, 2019	39.26	39.28	39.01	39.07	541,190	-0.31(-0.79%)
Oct 15, 2019	39.69	39.69	39.38	39.39	937,344	-0.26(-0.67%)
Oct 14, 2019	39.88	39.94	39.62	39.65	894,056	-0.43(-1.08%)
Oct 11, 2019	40.24	40.29	40.02	40.08	809,481	+0.59(+1.51%)
Oct 10, 2019	39.38	39.49	39.28	39.49	545,260	+0.23(+0.58%)
Oct 09, 2019	39.35	39.43	39.22	39.26	639,715	+0.03(+0.07%)
Oct 08, 2019	39.21	39.46	39.15	39.23	1,754,807	-0.17(-0.43%)
Oct 07, 2019	39.39	39.48	39.21	39.40	873,229	+0.02(+0.05%)
Oct 04, 2019	39.17	39.40	39.12	39.39	1,444,987	-0.38(-0.95%)
Oct 03, 2019	39.47	39.79	39.38	39.76	771,192	+0.69(+1.76%)
Oct 02, 2019	38.81	39.29	38.81	39.07	1,082,318	-0.12(-0.31%)

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.