Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	35.51	36.29	35.21	35.83	1,001,480	+0.32(+0.90%)
Dec 30, 2019	34.61	36.01	34.57	35.51	1,086,823	+1.04(+3.01%)
Dec 27, 2019	35.11	35.48	34.40	34.48	822,197	-0.60(-1.71%)
Dec 26, 2019	35.42	36.11	34.80	35.08	1,017,799	-0.07(-0.21%)
Dec 24, 2019	34.90	35.34	34.81	35.15	489,212	+0.36(+1.05%)
Dec 23, 2019	33.67	35.10	33.56	34.79	1,099,291	+1.11(+3.30%)
Dec 20, 2019	34.21	34.69	33.36	33.67	1,120,709	-0.53(-1.54%)
Dec 19, 2019	33.19	34.26	33.02	34.20	1,542,342	+1.20(+3.64%)
Dec 18, 2019	32.39	33.21	32.39	33.00	776,933	+0.63(+1.94%)
Dec 17, 2019	32.78	32.87	31.58	32.37	1,088,685	-0.09(-0.28%)
Dec 16, 2019	32.32	33.23	32.32	32.46	621,003	+0.26(+0.82%)
Dec 13, 2019	32.11	32.39	31.52	32.20	1,024,865	-0.04(-0.11%)
Dec 12, 2019	32.50	33.16	31.52	32.23	1,414,597	-0.45(-1.37%)
Dec 11, 2019	33.11	33.70	32.27	32.68	1,042,435	-0.36(-1.08%)
Dec 10, 2019	33.41	34.08	32.81	33.04	1,437,740	-0.24(-0.71%)
Dec 09, 2019	32.13	33.48	31.96	33.27	1,234,843	+1.15(+3.57%)
Dec 06, 2019	31.06	32.53	31.06	32.13	1,308,006	+1.46(+4.75%)
Dec 05, 2019	30.55	30.95	30.39	30.67	655,110	+0.08(+0.27%)
Dec 04, 2019	31.08	31.18	30.57	30.59	952,322	-0.05(-0.15%)
Dec 03, 2019	30.38	30.68	29.27	30.63	1,082,420	-0.24(-0.77%)
Dec 02, 2019	31.46	31.65	30.36	30.87	883,049	-0.46(-1.45%)
Nov 29, 2019	31.63	32.09	31.08	31.32	592,632	-0.47(-1.49%)
Nov 27, 2019	31.62	31.82	31.08	31.80	936,047	+0.19(+0.60%)
Nov 26, 2019	32.49	32.96	31.41	31.61	1,158,221	-1.02(-3.13%)
Nov 25, 2019	31.06	32.64	30.83	32.63	1,922,197	+1.66(+5.35%)
Nov 22, 2019	30.88	31.11	30.57	30.97	854,035	+0.38(+1.25%)
Nov 21, 2019	30.60	31.00	29.76	30.59	1,180,957	-0.12(-0.38%)
Nov 20, 2019	30.31	31.00	29.95	30.70	1,791,706	+1.30(+4.42%)
Nov 19, 2019	28.21	29.86	27.71	29.41	1,277,569	+1.10(+3.88%)
Nov 18, 2019	29.44	29.47	28.14	28.31	1,343,059	-0.82(-2.81%)
Nov 15, 2019	28.94	29.70	28.70	29.12	891,595	+0.48(+1.68%)
Nov 14, 2019	28.19	29.09	27.91	28.64	738,373	+0.32(+1.12%)
Nov 13, 2019	28.25	28.64	27.52	28.33	824,568	-0.13(-0.45%)
Nov 12, 2019	27.77	28.80	27.65	28.45	972,282	+0.90(+3.26%)
Nov 11, 2019	27.34	27.57	26.94	27.55	715,712	-0.14(-0.49%)
Nov 08, 2019	27.32	28.50	27.24	27.69	1,282,501	+0.53(+1.94%)
Nov 07, 2019	28.95	29.15	25.88	27.16	3,269,486	-2.11(-7.20%)
Nov 06, 2019	29.68	29.80	28.70	29.27	829,652	-0.43(-1.44%)
Nov 05, 2019	31.07	31.44	29.57	29.70	882,132	-1.19(-3.85%)
Nov 04, 2019	30.88	31.23	30.45	30.89	810,674	+0.34(+1.10%)
Nov 01, 2019	29.13	30.76	28.72	30.55	931,126	+1.66(+5.75%)
Oct 31, 2019	29.90	30.21	28.26	28.89	1,481,347	-1.06(-3.55%)
Oct 30, 2019	29.80	30.33	29.60	29.95	946,412	+0.11(+0.37%)
Oct 29, 2019	29.78	30.26	29.32	29.84	700,327	+0.05(+0.15%)
Oct 28, 2019	30.40	30.88	29.58	29.80	898,433	-0.51(-1.68%)
Oct 25, 2019	30.80	31.19	30.29	30.30	554,976	-0.62(-2.00%)
Oct 24, 2019	31.97	32.17	30.03	30.92	1,185,477	-0.75(-2.38%)
Oct 23, 2019	30.39	31.96	30.05	31.68	1,052,166	+1.08(+3.53%)
Oct 22, 2019	30.52	30.93	30.15	30.60	406,972	+0.24(+0.78%)
Oct 21, 2019	31.89	32.10	30.20	30.36	1,180,567	-1.31(-4.13%)
Oct 18, 2019	32.21	32.51	31.25	31.67	1,956,290	-0.61(-1.89%)
Oct 17, 2019	31.79	33.07	31.77	32.28	1,613,395	+0.29(+0.91%)
Oct 16, 2019	32.18	32.92	31.79	31.98	1,081,688	-0.12(-0.37%)
Oct 15, 2019	32.36	33.17	31.53	32.10	1,346,499	-0.61(-1.86%)
Oct 14, 2019	31.51	33.47	31.47	32.71	1,352,971	+1.16(+3.68%)
Oct 11, 2019	31.97	32.50	31.44	31.55	1,364,756	+0.37(+1.19%)
Oct 10, 2019	30.69	31.43	30.56	31.18	1,018,039	-0.25(-0.81%)
Oct 09, 2019	31.10	31.94	30.74	31.43	1,762,900	+0.70(+2.28%)
Oct 08, 2019	30.29	31.28	29.76	30.73	1,115,298	+0.08(+0.27%)
Oct 07, 2019	30.63	31.44	30.21	30.65	1,343,866	+0.09(+0.30%)
Oct 04, 2019	28.20	30.72	28.20	30.56	1,911,254	+2.56(+9.15%)
Oct 03, 2019	27.45	28.36	27.12	28.00	1,080,558	+0.54(+1.98%)
Oct 02, 2019	26.74	27.57	26.52	27.45	1,001,424	+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.