Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	43.48	43.70	43.12	43.19	984,100	-0.30(-0.69%)
Dec 30, 2019	43.67	43.86	43.03	43.49	861,588	-0.20(-0.46%)
Dec 27, 2019	43.58	43.97	43.12	43.69	1,029,200	+0.30(+0.69%)
Dec 26, 2019	43.39	43.76	43.13	43.39	931,621	+0.16(+0.37%)
Dec 24, 2019	43.83	43.93	43.22	43.23	630,100	-0.73(-1.66%)
Dec 23, 2019	44.39	44.49	43.82	43.96	899,496	-0.25(-0.57%)
Dec 20, 2019	43.09	44.31	43.08	44.21	3,630,100	+1.18(+2.74%)
Dec 19, 2019	42.92	43.07	42.44	43.03	1,019,254	-0.05(-0.12%)
Dec 18, 2019	42.00	43.17	41.94	43.08	2,088,164	+1.68(+4.06%)
Dec 17, 2019	41.78	41.97	41.38	41.40	858,116	-0.25(-0.60%)
Dec 16, 2019	41.65	41.95	41.21	41.65	1,163,988	+0.04(+0.10%)
Dec 13, 2019	42.18	42.22	41.56	41.61	1,837,200	-0.03(-0.07%)
Dec 12, 2019	40.75	41.70	40.32	41.64	1,618,294	+0.89(+2.18%)
Dec 11, 2019	40.24	40.90	40.07	40.75	1,373,736	+0.30(+0.74%)
Dec 10, 2019	40.53	41.21	40.22	40.45	3,087,997	-0.10(-0.25%)
Dec 09, 2019	39.80	40.56	39.62	40.55	1,891,074	+0.81(+2.04%)
Dec 06, 2019	40.76	41.00	39.62	39.74	1,570,200	-0.70(-1.73%)
Dec 05, 2019	40.48	40.66	40.07	40.44	1,583,669	+0.18(+0.45%)
Dec 04, 2019	39.64	40.31	39.64	40.26	1,387,791	+1.28(+3.28%)
Dec 03, 2019	39.00	39.20	38.54	38.98	1,245,046	-0.69(-1.74%)
Dec 02, 2019	40.45	40.45	39.48	39.67	751,173	-0.55(-1.37%)
Nov 29, 2019	40.80	40.99	40.14	40.22	379,600	-0.63(-1.54%)
Nov 27, 2019	41.15	41.25	40.61	40.85	679,500	-0.06(-0.15%)
Nov 26, 2019	40.55	40.95	40.16	40.91	633,377	+0.33(+0.81%)
Nov 25, 2019	40.26	40.81	40.04	40.58	720,660	+0.69(+1.73%)
Nov 22, 2019	39.50	40.09	39.37	39.89	626,800	+0.49(+1.24%)
Nov 21, 2019	39.98	40.00	39.39	39.40	1,027,073	-0.51(-1.28%)
Nov 20, 2019	40.78	40.96	39.68	39.91	1,258,170	-0.81(-1.99%)
Nov 19, 2019	41.05	41.26	40.48	40.72	907,875	-0.30(-0.73%)
Nov 18, 2019	40.48	41.31	40.16	41.02	2,468,035	+0.55(+1.36%)
Nov 15, 2019	40.09	40.48	39.89	40.47	1,203,100	+0.45(+1.12%)
Nov 14, 2019	39.21	40.05	39.17	40.02	809,523	+0.79(+2.01%)
Nov 13, 2019	39.25	39.45	38.91	39.23	923,634	-0.23(-0.58%)
Nov 12, 2019	39.93	40.17	39.33	39.46	927,429	-0.42(-1.05%)
Nov 11, 2019	39.07	39.97	39.00	39.88	1,280,327	+0.35(+0.89%)
Nov 08, 2019	39.25	39.58	38.98	39.53	911,800	+0.19(+0.48%)
Nov 07, 2019	39.37	39.73	39.10	39.34	1,052,273	+0.52(+1.34%)
Nov 06, 2019	39.30	39.35	38.67	38.82	1,207,678	-0.49(-1.25%)
Nov 05, 2019	38.12	39.34	38.00	39.31	2,164,861	+1.52(+4.02%)
Nov 04, 2019	38.12	38.46	37.51	37.79	964,936	+0.02(+0.05%)
Nov 01, 2019	37.30	38.18	37.14	37.77	1,119,100	+0.40(+1.07%)
Oct 31, 2019	38.31	38.33	37.24	37.37	1,513,511	-1.15(-2.99%)
Oct 30, 2019	38.31	38.66	38.16	38.52	865,826	+0.25(+0.65%)
Oct 29, 2019	38.46	38.79	38.21	38.27	997,069	-0.19(-0.49%)
Oct 28, 2019	38.02	38.93	38.02	38.46	1,661,640	+0.57(+1.50%)
Oct 25, 2019	37.26	38.28	36.89	37.89	1,540,900	+0.37(+0.99%)
Oct 24, 2019	36.61	37.81	36.47	37.52	1,968,796	+0.80(+2.18%)
Oct 23, 2019	36.71	38.35	35.82	36.72	4,437,999	-1.28(-3.37%)
Oct 22, 2019	37.93	38.33	37.27	38.00	3,530,262	+0.50(+1.33%)
Oct 21, 2019	37.56	37.87	37.31	37.50	1,503,891	+0.31(+0.83%)
Oct 18, 2019	36.54	37.47	36.50	37.19	2,372,500	+0.05(+0.13%)
Oct 17, 2019	37.58	38.21	36.92	37.14	2,006,441	-0.08(-0.21%)
Oct 16, 2019	36.59	37.48	36.53	37.22	2,264,113	+0.53(+1.44%)
Oct 15, 2019	36.88	37.04	36.56	36.69	2,192,357	+0.02(+0.05%)
Oct 14, 2019	36.39	36.87	36.09	36.67	1,389,229	+0.11(+0.30%)
Oct 11, 2019	36.49	37.26	36.35	36.56	1,557,500	+0.69(+1.92%)
Oct 10, 2019	35.89	36.02	35.32	35.87	1,277,010	-0.03(-0.08%)
Oct 09, 2019	35.92	36.10	35.30	35.90	1,469,738	+0.33(+0.93%)
Oct 08, 2019	36.02	36.13	35.30	35.57	1,896,945	-0.98(-2.68%)
Oct 07, 2019	36.50	36.86	36.39	36.55	862,584	-0.10(-0.27%)
Oct 04, 2019	36.45	36.81	35.90	36.65	989,100	+0.13(+0.36%)
Oct 03, 2019	35.50	36.55	35.23	36.52	1,957,194	+1.03(+2.90%)
Oct 02, 2019	36.17	36.17	35.33	35.49	1,850,761	-1.08(-2.95%)

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.