Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	35.15	35.91	34.85	35.46	1,011,941	+0.32(+0.90%)
Dec 30, 2019	34.25	35.64	34.21	35.15	1,098,175	+1.03(+3.01%)
Dec 27, 2019	34.75	35.12	34.05	34.12	830,785	-0.59(-1.71%)
Dec 26, 2019	35.06	35.74	34.44	34.71	1,028,430	-0.07(-0.21%)
Dec 24, 2019	34.54	34.98	34.45	34.79	494,322	+0.36(+1.05%)
Dec 23, 2019	33.33	34.73	33.22	34.43	1,110,773	+1.10(+3.30%)
Dec 20, 2019	33.86	34.33	33.01	33.33	1,132,415	-0.52(-1.54%)
Dec 19, 2019	32.85	33.90	32.68	33.85	1,558,452	+1.19(+3.64%)
Dec 18, 2019	32.06	32.87	32.06	32.66	785,048	+0.62(+1.94%)
Dec 17, 2019	32.44	32.53	31.25	32.04	1,100,057	-0.09(-0.28%)
Dec 16, 2019	31.98	32.89	31.98	32.13	627,490	+0.26(+0.82%)
Dec 13, 2019	31.78	32.06	31.20	31.87	1,035,570	-0.04(-0.11%)
Dec 12, 2019	32.16	32.81	31.19	31.90	1,429,372	-0.44(-1.37%)
Dec 11, 2019	32.77	33.35	31.94	32.34	1,053,324	-0.35(-1.08%)
Dec 10, 2019	33.06	33.72	32.47	32.70	1,452,757	-0.23(-0.71%)
Dec 09, 2019	31.79	33.14	31.63	32.93	1,247,741	+1.14(+3.57%)
Dec 06, 2019	30.74	32.19	30.74	31.79	1,321,669	+1.44(+4.75%)
Dec 05, 2019	30.23	30.63	30.07	30.35	661,952	+0.08(+0.27%)
Dec 04, 2019	30.76	30.86	30.25	30.27	962,269	-0.05(-0.15%)
Dec 03, 2019	30.06	30.36	28.96	30.32	1,093,726	-0.23(-0.77%)
Dec 02, 2019	31.14	31.32	30.04	30.55	892,273	-0.45(-1.45%)
Nov 29, 2019	31.31	31.76	30.76	31.00	598,822	-0.47(-1.49%)
Nov 27, 2019	31.30	31.49	30.76	31.47	945,824	+0.19(+0.61%)
Nov 26, 2019	32.15	32.62	31.08	31.28	1,170,319	-1.01(-3.13%)
Nov 25, 2019	30.74	32.30	30.51	32.29	1,942,275	+1.64(+5.35%)
Nov 22, 2019	30.56	30.79	30.25	30.65	862,956	+0.38(+1.25%)
Nov 21, 2019	30.28	30.68	29.45	30.27	1,193,292	-0.12(-0.38%)
Nov 20, 2019	30.00	30.68	29.64	30.39	1,810,421	+1.29(+4.42%)
Nov 19, 2019	27.92	29.55	27.42	29.10	1,290,914	+1.09(+3.88%)
Nov 18, 2019	29.14	29.16	27.85	28.01	1,357,088	-0.81(-2.81%)
Nov 15, 2019	28.64	29.39	28.40	28.82	900,908	+0.48(+1.68%)
Nov 14, 2019	27.90	28.79	27.62	28.35	746,086	+0.31(+1.12%)
Nov 13, 2019	27.96	28.35	27.23	28.03	833,181	-0.13(-0.45%)
Nov 12, 2019	27.48	28.50	27.37	28.16	982,438	+0.89(+3.26%)
Nov 11, 2019	27.05	27.29	26.67	27.27	723,188	-0.13(-0.49%)
Nov 08, 2019	27.03	28.20	26.95	27.40	1,295,897	+0.52(+1.94%)
Nov 07, 2019	28.65	28.85	25.61	26.88	3,303,637	-2.09(-7.20%)
Nov 06, 2019	29.37	29.49	28.40	28.97	838,318	-0.42(-1.44%)
Nov 05, 2019	30.75	31.11	29.26	29.39	891,346	-1.18(-3.85%)
Nov 04, 2019	30.56	30.91	30.14	30.57	819,142	+0.33(+1.10%)
Nov 01, 2019	28.83	30.44	28.43	30.23	940,852	+1.64(+5.75%)
Oct 31, 2019	29.59	29.90	27.97	28.59	1,496,821	-1.05(-3.55%)
Oct 30, 2019	29.49	30.02	29.29	29.64	956,298	+0.11(+0.37%)
Oct 29, 2019	29.47	29.95	29.02	29.53	707,642	+0.04(+0.15%)
Oct 28, 2019	30.09	30.56	29.27	29.49	907,818	-0.50(-1.68%)
Oct 25, 2019	30.48	30.87	29.97	29.99	560,773	-0.61(-2.00%)
Oct 24, 2019	31.64	31.84	29.72	30.60	1,197,860	-0.75(-2.38%)
Oct 23, 2019	30.07	31.63	29.74	31.35	1,063,156	+1.07(+3.53%)
Oct 22, 2019	30.21	30.61	29.84	30.28	411,223	+0.23(+0.78%)
Oct 21, 2019	31.56	31.77	29.89	30.05	1,192,898	-1.29(-4.13%)
Oct 18, 2019	31.88	32.18	30.93	31.34	1,976,724	-0.60(-1.89%)
Oct 17, 2019	31.46	32.73	31.44	31.94	1,630,248	+0.29(+0.91%)
Oct 16, 2019	31.85	32.58	31.47	31.65	1,092,986	-0.12(-0.37%)
Oct 15, 2019	32.02	32.82	31.20	31.77	1,360,564	-0.60(-1.86%)
Oct 14, 2019	31.19	33.12	31.14	32.37	1,367,103	+1.15(+3.68%)
Oct 11, 2019	31.64	32.17	31.11	31.22	1,379,012	+0.37(+1.19%)
Oct 10, 2019	30.37	31.10	30.24	30.85	1,028,673	-0.25(-0.81%)
Oct 09, 2019	30.78	31.61	30.42	31.11	1,781,314	+0.69(+2.28%)
Oct 08, 2019	29.97	30.95	29.46	30.41	1,126,947	+0.08(+0.27%)
Oct 07, 2019	30.32	31.11	29.90	30.33	1,357,904	+0.09(+0.30%)
Oct 04, 2019	27.91	30.41	27.91	30.24	1,931,217	+2.53(+9.15%)
Oct 03, 2019	27.17	28.06	26.84	27.71	1,091,845	+0.54(+1.98%)
Oct 02, 2019	26.46	27.29	26.24	27.17	1,011,884	+0.75(+2.82%)

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.