Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	45.06	45.70	45.06	45.66	108,605	+0.61(+1.36%)
Dec 30, 2019	45.61	45.81	44.63	45.05	221,572	-0.46(-1.01%)
Dec 27, 2019	45.48	45.64	44.92	45.51	168,238	+0.27(+0.60%)
Dec 26, 2019	45.07	45.47	44.99	45.24	84,253	+0.23(+0.52%)
Dec 24, 2019	44.89	45.07	44.52	45.01	74,735	+0.27(+0.60%)
Dec 23, 2019	44.21	44.83	43.67	44.74	196,660	+0.56(+1.26%)
Dec 20, 2019	43.62	44.22	43.19	44.18	407,993	+0.89(+2.06%)
Dec 19, 2019	42.85	43.29	42.77	43.29	281,360	+0.43(+1.01%)
Dec 18, 2019	43.62	43.62	42.71	42.85	315,780	-0.86(-1.96%)
Dec 17, 2019	44.20	44.20	43.46	43.71	247,275	+0.13(+0.29%)
Dec 16, 2019	43.57	44.12	43.33	43.58	447,606	+0.42(+0.98%)
Dec 13, 2019	44.22	44.22	43.00	43.16	262,741	-0.95(-2.14%)
Dec 12, 2019	43.22	44.21	43.10	44.11	297,149	+1.34(+3.14%)
Dec 11, 2019	41.86	43.13	41.56	42.77	391,255	+1.22(+2.95%)
Dec 10, 2019	41.30	41.86	41.20	41.54	277,343	+0.68(+1.65%)
Dec 09, 2019	41.27	41.67	40.86	40.86	181,726	-0.43(-1.05%)
Dec 06, 2019	41.05	41.44	41.05	41.30	415,544	+0.55(+1.35%)
Dec 05, 2019	39.96	40.81	39.85	40.75	325,220	+1.02(+2.56%)
Dec 04, 2019	39.02	39.81	38.86	39.73	153,443	+0.98(+2.53%)
Dec 03, 2019	38.94	39.10	38.26	38.75	181,253	-0.86(-2.16%)
Dec 02, 2019	40.01	40.29	39.37	39.60	312,057	-0.29(-0.72%)
Nov 29, 2019	39.74	40.01	39.54	39.89	142,475	-0.08(-0.20%)
Nov 27, 2019	40.11	40.11	39.78	39.97	274,845	+0.07(+0.18%)
Nov 26, 2019	39.88	40.12	39.45	39.90	150,524	+0.02(+0.05%)
Nov 25, 2019	39.09	40.02	38.90	39.88	184,403	+1.01(+2.59%)
Nov 22, 2019	39.17	39.41	38.87	38.87	161,020	-0.23(-0.58%)
Nov 21, 2019	39.05	39.39	38.79	39.10	209,184	+0.10(+0.25%)
Nov 20, 2019	38.54	39.29	38.26	39.00	269,256	+0.25(+0.65%)
Nov 19, 2019	38.65	38.76	38.20	38.75	119,167	+0.34(+0.89%)
Nov 18, 2019	38.37	38.87	37.90	38.41	256,830	+0.02(+0.05%)
Nov 15, 2019	38.36	38.73	38.01	38.39	192,780	+0.31(+0.80%)
Nov 14, 2019	37.91	38.43	37.87	38.08	169,497	+0.04(+0.09%)
Nov 13, 2019	38.16	38.36	37.87	38.05	169,431	-0.44(-1.15%)
Nov 12, 2019	39.08	39.35	38.45	38.49	168,814	-0.54(-1.38%)
Nov 11, 2019	39.00	39.16	38.72	39.03	218,760	-0.32(-0.82%)
Nov 08, 2019	38.21	39.48	38.21	39.35	300,498	+0.72(+1.86%)
Nov 07, 2019	37.98	38.72	37.88	38.63	303,250	+0.87(+2.31%)
Nov 06, 2019	37.61	37.88	37.08	37.76	229,019	+0.23(+0.62%)
Nov 05, 2019	37.96	38.22	37.52	37.52	350,279	-0.63(-1.64%)
Nov 04, 2019	38.69	38.85	37.92	38.15	208,628	-0.03(-0.07%)
Nov 01, 2019	37.58	38.36	37.34	38.18	288,464	+0.63(+1.66%)
Oct 31, 2019	38.90	38.90	37.22	37.55	357,630	-1.19(-3.07%)
Oct 30, 2019	38.40	39.50	36.68	38.74	1,821,097	+3.91(+11.23%)
Oct 29, 2019	35.72	35.95	34.74	34.83	484,832	-0.95(-2.65%)
Oct 28, 2019	36.17	37.02	35.72	35.77	699,107	+0.13(+0.35%)
Oct 25, 2019	36.10	36.88	35.35	35.65	706,155	-0.28(-0.77%)
Oct 24, 2019	34.48	35.97	34.27	35.93	265,266	+1.95(+5.73%)
Oct 23, 2019	33.22	34.15	33.15	33.98	128,330	+0.04(+0.13%)
Oct 22, 2019	34.46	34.97	33.81	33.93	125,558	-0.80(-2.31%)
Oct 21, 2019	33.93	34.76	33.93	34.74	158,822	+0.89(+2.64%)
Oct 18, 2019	34.45	34.68	33.70	33.84	143,000	-0.76(-2.19%)
Oct 17, 2019	34.59	35.01	34.09	34.60	194,673	+0.31(+0.91%)
Oct 16, 2019	34.61	35.06	34.16	34.29	148,963	-0.63(-1.79%)
Oct 15, 2019	34.11	34.93	33.95	34.92	184,902	+0.70(+2.04%)
Oct 14, 2019	33.80	34.32	33.72	34.22	137,371	+0.24(+0.71%)
Oct 11, 2019	34.60	35.03	33.89	33.98	226,986	+0.03(+0.08%)
Oct 10, 2019	33.45	34.66	33.41	33.95	248,593	+0.33(+0.98%)
Oct 09, 2019	32.60	34.06	32.39	33.62	555,851	+1.30(+4.03%)
Oct 08, 2019	34.04	34.04	32.09	32.32	611,028	-1.88(-5.51%)
Oct 07, 2019	34.07	35.01	33.26	34.20	998,739	+2.19(+6.83%)
Oct 04, 2019	31.91	32.23	31.01	32.01	267,299	+0.20(+0.62%)
Oct 03, 2019	31.76	31.84	31.19	31.82	336,929	+0.15(+0.48%)
Oct 02, 2019	31.46	31.68	31.13	31.67	202,000	-0.18(-0.56%)

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.