Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	36.87	40.48	36.86	38.56	7,408	-1.69(-4.21%)
Dec 30, 2019	35.17	40.68	33.90	40.25	6,515	+5.49(+15.80%)
Dec 27, 2019	33.94	35.59	33.84	34.76	2,369	+0.23(+0.66%)
Dec 26, 2019	34.32	34.96	33.91	34.53	1,799	-0.35(-1.00%)
Dec 24, 2019	34.74	36.02	33.90	34.88	1,984	+0.14(+0.39%)
Dec 23, 2019	33.86	35.97	33.38	34.75	3,384	+0.89(+2.62%)
Dec 20, 2019	33.90	34.30	32.20	33.86	4,026	-0.46(-1.35%)
Dec 19, 2019	34.32	35.59	33.90	34.32	2,240	+0.42(+1.25%)
Dec 18, 2019	33.05	34.96	33.05	33.90	2,721	+1.20(+3.68%)
Dec 17, 2019	33.69	34.32	32.20	32.69	3,185	-0.36(-1.09%)
Dec 16, 2019	32.88	34.74	32.63	33.06	3,615	-0.85(-2.51%)
Dec 13, 2019	34.32	35.17	33.90	33.91	2,251	-0.52(-1.51%)
Dec 12, 2019	33.91	35.49	33.86	34.43	3,406	+0.51(+1.51%)
Dec 11, 2019	34.53	35.59	33.90	33.92	3,990	-1.08(-3.10%)
Dec 10, 2019	36.02	36.02	34.32	35.00	2,385	-0.98(-2.72%)
Dec 09, 2019	37.24	37.66	34.32	35.98	3,414	-0.25(-0.69%)
Dec 06, 2019	36.86	37.66	36.02	36.23	3,086	-0.64(-1.72%)
Dec 05, 2019	37.71	37.71	36.76	36.86	2,593	-0.14(-0.39%)
Dec 04, 2019	36.86	37.77	36.44	37.01	6,064	+0.14(+0.39%)
Dec 03, 2019	38.14	38.14	36.86	36.86	2,693	-1.06(-2.79%)
Dec 02, 2019	38.14	38.14	37.13	37.92	788	-0.21(-0.56%)
Nov 29, 2019	38.09	39.14	36.91	38.14	1,432	+0.01(+0.02%)
Nov 27, 2019	36.44	38.28	36.44	38.13	1,319	+0.63(+1.67%)
Nov 26, 2019	38.98	39.10	36.86	37.50	2,910	-0.63(-1.66%)
Nov 25, 2019	38.14	39.41	37.29	38.13	2,541	+0.04(+0.11%)
Nov 22, 2019	38.13	38.14	37.29	38.09	1,253	+0.38(+1.00%)
Nov 21, 2019	39.55	40.25	37.42	37.71	2,880	-2.11(-5.31%)
Nov 20, 2019	38.98	40.68	38.98	39.83	859	-0.11(-0.28%)
Nov 19, 2019	40.25	40.25	38.56	39.94	1,072	+0.23(+0.58%)
Nov 18, 2019	42.37	42.37	36.95	39.71	4,112	-2.16(-5.16%)
Nov 15, 2019	42.37	43.22	41.11	41.87	1,024	-0.93(-2.17%)
Nov 14, 2019	42.80	43.64	41.10	42.80	2,497	+0.00(+0.00%)
Nov 13, 2019	43.64	44.49	41.53	42.80	1,901	-0.64(-1.46%)
Nov 12, 2019	43.64	44.49	42.37	43.43	3,867	-0.21(-0.49%)
Nov 11, 2019	44.49	45.76	43.64	43.64	2,553	-0.85(-1.90%)
Nov 08, 2019	44.49	46.61	42.80	44.49	4,663	+1.27(+2.94%)
Nov 07, 2019	43.64	44.49	42.37	43.22	2,372	-0.42(-0.97%)
Nov 06, 2019	42.80	45.34	42.80	43.64	1,418	-0.59(-1.34%)
Nov 05, 2019	42.14	46.61	39.08	44.24	10,327	+3.07(+7.46%)
Nov 04, 2019	39.83	41.17	39.83	41.17	1,670	+0.36(+0.87%)
Nov 01, 2019	43.64	43.64	38.14	40.81	6,921	-2.17(-5.04%)
Oct 31, 2019	43.22	44.07	42.37	42.97	1,679	-0.25(-0.57%)
Oct 30, 2019	44.07	44.07	42.37	43.22	1,840	-1.38(-3.09%)
Oct 29, 2019	43.22	44.92	42.37	44.60	1,403	+1.80(+4.21%)
Oct 28, 2019	44.92	46.18	42.37	42.80	2,926	-1.69(-3.81%)
Oct 25, 2019	46.61	46.61	44.07	44.49	3,075	-1.27(-2.78%)
Oct 24, 2019	47.03	47.03	44.49	45.76	1,953	+0.00(+0.00%)
Oct 23, 2019	44.07	46.61	44.07	45.76	2,602	+2.54(+5.88%)
Oct 22, 2019	43.64	46.61	42.37	43.22	1,769	-1.27(-2.86%)
Oct 21, 2019	44.92	47.46	44.49	44.49	3,939	-0.85(-1.87%)
Oct 18, 2019	42.37	50.42	42.33	45.34	12,460	+2.97(+7.00%)
Oct 17, 2019	36.86	43.64	36.86	42.37	4,426	+5.08(+13.64%)
Oct 16, 2019	38.14	38.56	35.58	37.29	4,123	+0.00(+0.00%)
Oct 15, 2019	38.03	39.40	36.87	37.29	2,672	-0.42(-1.12%)
Oct 14, 2019	38.14	38.60	36.86	37.71	1,148	-0.53(-1.37%)
Oct 11, 2019	38.14	40.07	36.86	38.24	3,089	-0.55(-1.41%)
Oct 10, 2019	40.08	40.08	37.71	38.78	2,386	+0.65(+1.70%)
Oct 09, 2019	42.37	42.80	34.43	38.14	5,674	-2.86(-6.97%)
Oct 08, 2019	41.41	42.80	40.25	40.99	3,654	-0.74(-1.77%)
Oct 07, 2019	44.07	44.07	41.10	41.73	2,971	-0.47(-1.12%)
Oct 04, 2019	42.37	43.22	41.41	42.20	2,414	-0.17(-0.40%)
Oct 03, 2019	42.37	43.64	41.23	42.37	3,540	+0.00(+0.00%)
Oct 02, 2019	43.22	45.76	41.95	42.37	4,127	-0.85(-1.96%)

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.