Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	44.08	44.45	44.08	44.35	1,459,849	+0.13(+0.29%)
Dec 30, 2019	44.25	44.48	43.82	44.22	1,769,748	+0.23(+0.52%)
Dec 27, 2019	44.30	44.30	43.87	43.99	1,078,993	-0.14(-0.31%)
Dec 26, 2019	43.97	44.17	43.14	44.12	686,543	+0.11(+0.25%)
Dec 24, 2019	44.03	44.06	43.81	44.01	365,986	+0.16(+0.37%)
Dec 23, 2019	44.14	44.19	43.75	43.85	1,098,140	-0.25(-0.56%)
Dec 20, 2019	44.22	44.38	43.81	44.10	6,741,838	+0.12(+0.27%)
Dec 19, 2019	43.85	44.07	43.75	43.98	1,777,574	+0.12(+0.27%)
Dec 18, 2019	44.07	44.18	43.61	43.86	1,801,944	-0.14(-0.31%)
Dec 17, 2019	43.58	44.15	43.48	44.00	2,451,466	+0.27(+0.63%)
Dec 16, 2019	44.06	44.40	43.69	43.72	5,390,727	+0.03(+0.08%)
Dec 13, 2019	44.18	44.41	43.47	43.69	1,455,634	-0.56(-1.27%)
Dec 12, 2019	42.67	44.30	42.62	44.25	2,907,258	+1.69(+3.96%)
Dec 11, 2019	42.75	42.92	42.37	42.57	1,354,435	-0.06(-0.15%)
Dec 10, 2019	42.42	42.78	42.17	42.63	1,713,390	+0.21(+0.50%)
Dec 09, 2019	42.47	42.57	42.30	42.42	1,370,756	-0.04(-0.10%)
Dec 06, 2019	42.73	43.10	42.44	42.46	2,113,263	+0.35(+0.83%)
Dec 05, 2019	42.23	42.34	41.90	42.11	1,488,825	+0.16(+0.39%)
Dec 04, 2019	41.67	42.18	41.54	41.95	1,323,060	+0.46(+1.11%)
Dec 03, 2019	41.64	41.85	41.02	41.49	1,675,171	-0.79(-1.88%)
Dec 02, 2019	42.88	42.97	42.22	42.28	1,456,147	-0.24(-0.56%)
Nov 29, 2019	42.66	42.80	42.45	42.52	609,509	-0.25(-0.58%)
Nov 27, 2019	42.65	42.82	42.49	42.77	1,284,934	+0.35(+0.83%)
Nov 26, 2019	42.71	42.71	42.34	42.42	1,450,462	-0.44(-1.02%)
Nov 25, 2019	42.84	43.08	42.54	42.85	1,702,808	+0.18(+0.42%)
Nov 22, 2019	41.92	42.85	41.92	42.67	3,031,626	+0.70(+1.67%)
Nov 21, 2019	41.93	42.11	41.45	41.97	2,031,271	+0.22(+0.52%)
Nov 20, 2019	41.77	42.04	41.46	41.75	2,686,247	-0.35(-0.84%)
Nov 19, 2019	42.29	42.46	42.07	42.11	1,570,741	-0.00(-0.01%)
Nov 18, 2019	42.34	42.34	41.89	42.11	1,766,796	-0.21(-0.49%)
Nov 15, 2019	42.38	42.53	42.26	42.32	1,501,529	+0.05(+0.12%)
Nov 14, 2019	42.16	42.31	41.87	42.27	2,112,399	-0.12(-0.27%)
Nov 13, 2019	42.55	42.71	42.17	42.39	2,107,364	-0.64(-1.50%)
Nov 12, 2019	43.28	43.32	42.84	43.03	2,219,523	-0.22(-0.51%)
Nov 11, 2019	42.96	43.35	42.86	43.25	1,734,598	-0.08(-0.18%)
Nov 08, 2019	43.05	43.56	42.94	43.33	4,623,154	+0.03(+0.06%)
Nov 07, 2019	42.94	43.74	42.86	43.30	3,455,280	+0.57(+1.33%)
Nov 06, 2019	42.85	42.91	42.30	42.73	3,931,602	-0.29(-0.67%)
Nov 05, 2019	42.68	43.34	42.67	43.02	11,413,516	+0.43(+1.01%)
Nov 04, 2019	42.35	42.74	42.08	42.59	2,259,939	+0.73(+1.74%)
Nov 01, 2019	41.50	41.87	41.30	41.86	1,967,578	+0.74(+1.81%)
Oct 31, 2019	41.43	41.63	40.71	41.12	2,237,434	-0.64(-1.52%)
Oct 30, 2019	41.81	42.08	41.37	41.76	2,361,440	-0.14(-0.32%)
Oct 29, 2019	41.22	42.00	41.22	41.89	2,852,189	+0.49(+1.19%)
Oct 28, 2019	40.88	41.55	40.77	41.40	2,312,421	+0.72(+1.77%)
Oct 25, 2019	40.27	41.04	40.24	40.68	1,853,010	+0.37(+0.93%)
Oct 24, 2019	40.69	40.76	40.22	40.31	1,810,445	-0.36(-0.90%)
Oct 23, 2019	40.76	41.05	40.11	40.67	2,348,515	-0.12(-0.29%)
Oct 22, 2019	41.15	41.49	39.71	40.79	6,269,399	+2.04(+5.28%)
Oct 21, 2019	38.34	38.76	38.18	38.75	3,283,055	+0.81(+2.12%)
Oct 18, 2019	37.42	38.06	37.19	37.94	4,068,583	+0.58(+1.54%)
Oct 17, 2019	38.14	38.14	37.32	37.36	2,886,415	-0.53(-1.39%)
Oct 16, 2019	38.08	38.25	37.71	37.89	2,325,075	-0.08(-0.22%)
Oct 15, 2019	37.69	38.41	37.38	37.97	1,805,624	+0.52(+1.38%)
Oct 14, 2019	37.22	37.50	36.91	37.46	1,236,173	+0.05(+0.14%)
Oct 11, 2019	37.09	37.84	37.08	37.41	1,984,551	+0.75(+2.04%)
Oct 10, 2019	36.16	36.93	36.07	36.66	1,560,973	+0.67(+1.86%)
Oct 09, 2019	36.05	36.18	35.79	35.99	1,502,552	+0.18(+0.50%)
Oct 08, 2019	35.83	36.21	35.63	35.81	2,760,506	-1.04(-2.83%)
Oct 07, 2019	36.64	37.13	36.47	36.85	1,270,937	+0.20(+0.56%)
Oct 04, 2019	36.14	36.70	35.77	36.65	1,431,748	+0.44(+1.21%)
Oct 03, 2019	35.82	36.22	35.30	36.21	2,676,546	+0.36(+1.01%)
Oct 02, 2019	36.16	36.37	35.56	35.85	2,212,910	-0.60(-1.65%)

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.