Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	35.95	36.67	35.75	36.49	879,411	+0.46(+1.28%)
Dec 30, 2019	36.77	36.77	35.99	36.02	1,589,735	-0.71(-1.92%)
Dec 27, 2019	37.36	37.44	36.32	36.73	1,182,786	-0.58(-1.55%)
Dec 26, 2019	37.32	37.63	37.12	37.31	706,261	+0.03(+0.07%)
Dec 24, 2019	37.31	37.54	36.91	37.28	331,546	+0.14(+0.39%)
Dec 23, 2019	37.52	37.83	37.13	37.14	1,071,330	-0.31(-0.82%)
Dec 20, 2019	37.49	37.74	37.13	37.45	1,596,419	+0.07(+0.19%)
Dec 19, 2019	36.49	37.52	35.99	37.37	2,205,362	+0.79(+2.15%)
Dec 18, 2019	37.24	37.30	36.28	36.59	1,111,362	-0.49(-1.32%)
Dec 17, 2019	35.27	37.13	35.21	37.08	2,752,781	+1.62(+4.57%)
Dec 16, 2019	35.30	36.16	35.08	35.45	1,076,596	+0.84(+2.43%)
Dec 13, 2019	34.67	35.06	34.43	34.61	1,015,631	-0.11(-0.31%)
Dec 12, 2019	34.70	35.64	34.57	34.72	809,489	+0.35(+1.03%)
Dec 11, 2019	34.56	34.69	34.19	34.37	653,429	-0.23(-0.65%)
Dec 10, 2019	34.40	35.07	34.06	34.59	1,245,732	-0.24(-0.70%)
Dec 09, 2019	35.32	35.41	34.77	34.84	857,070	-0.65(-1.84%)
Dec 06, 2019	34.81	35.60	34.81	35.49	955,641	+1.03(+2.99%)
Dec 05, 2019	34.85	34.85	34.12	34.46	911,298	-0.11(-0.31%)
Dec 04, 2019	34.55	35.05	34.42	34.57	1,268,474	+0.15(+0.45%)
Dec 03, 2019	35.07	35.39	34.00	34.41	2,082,871	-1.42(-3.97%)
Dec 02, 2019	36.14	37.02	35.70	35.83	1,126,865	+0.47(+1.33%)
Nov 29, 2019	35.40	35.72	35.26	35.36	230,790	-0.11(-0.31%)
Nov 27, 2019	35.55	35.98	35.20	35.47	834,004	+0.08(+0.23%)
Nov 26, 2019	36.07	36.18	35.36	35.39	1,006,140	-0.74(-2.05%)
Nov 25, 2019	35.05	36.36	34.88	36.13	1,295,195	+1.31(+3.77%)
Nov 22, 2019	34.25	34.88	34.10	34.82	691,045	+0.72(+2.12%)
Nov 21, 2019	34.53	34.95	34.04	34.10	562,116	-0.42(-1.21%)
Nov 20, 2019	34.78	35.21	34.42	34.51	910,801	-0.62(-1.78%)
Nov 19, 2019	34.50	35.22	34.24	35.14	882,732	+0.82(+2.40%)
Nov 18, 2019	34.52	34.60	33.84	34.31	670,627	-0.29(-0.84%)
Nov 15, 2019	34.34	35.04	34.20	34.60	1,124,011	+0.49(+1.43%)
Nov 14, 2019	33.81	34.20	33.66	34.12	704,193	+0.19(+0.56%)
Nov 13, 2019	33.86	33.98	33.54	33.93	502,067	-0.34(-1.00%)
Nov 12, 2019	35.02	35.11	34.11	34.27	898,206	-0.78(-2.22%)
Nov 11, 2019	35.17	35.58	34.89	35.05	439,492	-0.24(-0.67%)
Nov 08, 2019	35.53	35.59	34.70	35.28	808,042	-0.38(-1.07%)
Nov 07, 2019	35.67	36.18	35.44	35.66	1,439,392	+0.19(+0.54%)
Nov 06, 2019	35.13	35.56	35.12	35.47	755,602	+0.24(+0.67%)
Nov 05, 2019	35.21	35.98	35.11	35.24	1,305,010	+0.41(+1.17%)
Nov 04, 2019	34.96	35.11	34.62	34.83	1,451,842	+0.37(+1.08%)
Nov 01, 2019	34.31	34.48	34.00	34.46	1,017,289	+0.46(+1.36%)
Oct 31, 2019	34.04	34.12	33.45	34.00	981,222	-0.12(-0.34%)
Oct 30, 2019	33.56	34.15	33.37	34.12	724,251	+0.47(+1.40%)
Oct 29, 2019	34.35	34.52	33.63	33.64	1,077,427	-0.88(-2.54%)
Oct 28, 2019	34.59	34.90	34.35	34.52	1,211,444	+0.19(+0.55%)
Oct 25, 2019	33.78	34.74	33.73	34.33	1,485,719	+0.61(+1.80%)
Oct 24, 2019	35.60	36.07	32.86	33.73	3,979,782	-0.44(-1.30%)
Oct 23, 2019	33.67	34.30	33.14	34.17	1,781,939	+0.47(+1.40%)
Oct 22, 2019	34.09	34.22	33.07	33.70	1,583,928	-0.59(-1.72%)
Oct 21, 2019	33.83	34.83	33.73	34.29	1,593,404	+1.00(+2.99%)
Oct 18, 2019	33.15	33.48	32.93	33.29	1,867,202	+0.01(+0.03%)
Oct 17, 2019	33.04	33.59	32.77	33.28	1,302,581	+0.65(+2.00%)
Oct 16, 2019	33.63	33.89	32.45	32.63	1,728,181	-0.76(-2.28%)
Oct 15, 2019	32.43	33.45	32.00	33.39	2,638,150	+0.96(+2.96%)
Oct 14, 2019	32.55	32.80	31.98	32.43	1,151,864	-0.20(-0.61%)
Oct 11, 2019	32.12	34.21	32.12	32.63	3,595,864	+1.86(+6.06%)
Oct 10, 2019	30.36	30.99	29.97	30.77	1,681,811	+0.26(+0.86%)
Oct 09, 2019	30.37	30.76	30.20	30.50	1,935,313	+0.54(+1.81%)
Oct 08, 2019	30.54	30.70	29.94	29.96	1,506,583	-0.84(-2.73%)
Oct 07, 2019	31.13	31.19	30.68	30.80	1,391,436	+0.04(+0.12%)
Oct 04, 2019	30.42	30.80	30.10	30.77	1,346,184	+0.32(+1.04%)
Oct 03, 2019	31.45	31.45	29.84	30.45	2,349,534	-0.96(-3.05%)
Oct 02, 2019	32.05	32.10	30.82	31.41	1,620,304	-1.07(-3.29%)

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.