Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	35.29	35.64	35.24	35.51	5,318,649	+0.16(+0.44%)
Dec 30, 2019	35.41	35.55	35.12	35.35	5,518,283	-0.12(-0.33%)
Dec 27, 2019	35.47	35.62	35.34	35.47	5,930,167	+0.08(+0.22%)
Dec 26, 2019	35.50	35.51	35.25	35.39	5,606,706	-0.10(-0.27%)
Dec 24, 2019	35.64	35.65	35.41	35.49	3,013,990	-0.18(-0.52%)
Dec 23, 2019	36.28	36.30	35.54	35.67	9,023,281	-0.47(-1.29%)
Dec 20, 2019	36.42	36.50	36.08	36.14	14,405,559	-0.01(-0.03%)
Dec 19, 2019	36.20	36.25	35.73	36.15	11,104,832	-0.03(-0.08%)
Dec 18, 2019	35.26	36.31	35.25	36.18	13,039,419	+0.95(+2.70%)
Dec 17, 2019	35.12	35.31	35.03	35.23	9,142,030	+0.19(+0.55%)
Dec 16, 2019	34.75	35.16	34.59	35.03	11,578,620	+0.45(+1.29%)
Dec 13, 2019	35.08	35.25	34.55	34.59	8,532,287	-0.44(-1.25%)
Dec 12, 2019	34.29	35.21	34.19	35.02	11,701,438	+0.83(+2.44%)
Dec 11, 2019	34.08	34.36	34.05	34.19	7,992,301	+0.13(+0.37%)
Dec 10, 2019	34.30	34.33	33.92	34.06	7,827,834	-0.26(-0.76%)
Dec 09, 2019	34.39	34.53	34.30	34.33	7,135,149	-0.16(-0.45%)
Dec 06, 2019	34.58	34.69	34.39	34.48	8,662,775	+0.22(+0.65%)
Dec 05, 2019	34.54	34.59	34.17	34.26	7,104,438	-0.11(-0.31%)
Dec 04, 2019	34.31	34.60	34.25	34.36	9,336,404	+0.26(+0.76%)
Dec 03, 2019	34.05	34.19	33.56	34.11	8,621,824	-0.34(-0.98%)
Dec 02, 2019	34.57	34.90	34.40	34.44	7,065,227	-0.12(-0.33%)
Nov 29, 2019	34.60	34.68	34.42	34.56	4,091,007	-0.13(-0.39%)
Nov 27, 2019	34.57	34.82	34.41	34.69	6,085,151	+0.14(+0.42%)
Nov 26, 2019	34.27	34.55	34.09	34.55	8,590,297	+0.17(+0.50%)
Nov 25, 2019	34.03	34.45	33.93	34.37	12,717,872	+0.46(+1.36%)
Nov 22, 2019	33.86	34.08	33.53	33.91	14,133,612	+0.63(+1.90%)
Nov 21, 2019	34.11	34.15	33.20	33.28	14,977,668	-0.59(-1.73%)
Nov 20, 2019	34.76	34.81	33.77	33.87	14,643,257	-1.06(-3.02%)
Nov 19, 2019	35.20	35.23	34.57	34.92	10,974,563	-0.23(-0.66%)
Nov 18, 2019	35.21	35.35	34.93	35.15	10,174,462	-0.26(-0.73%)
Nov 15, 2019	35.52	35.62	35.25	35.41	12,874,953	+0.09(+0.24%)
Nov 14, 2019	35.61	35.95	35.22	35.32	13,563,014	-0.37(-1.05%)
Nov 13, 2019	36.86	36.86	35.60	35.70	13,080,529	-1.34(-3.63%)
Nov 12, 2019	37.19	37.40	36.82	37.04	13,217,110	-0.12(-0.34%)
Nov 11, 2019	37.05	37.24	36.84	37.17	4,070,638	+0.05(+0.13%)
Nov 08, 2019	36.88	37.12	36.30	37.12	6,159,950	+0.17(+0.47%)
Nov 07, 2019	37.05	37.34	36.92	36.95	8,407,138	+0.07(+0.18%)
Nov 06, 2019	36.83	36.94	36.25	36.88	7,584,956	+0.18(+0.50%)
Nov 05, 2019	37.06	37.33	36.68	36.70	7,623,424	-0.15(-0.42%)
Nov 04, 2019	36.81	36.95	36.69	36.85	8,023,683	+0.40(+1.11%)
Nov 01, 2019	35.72	36.54	35.72	36.45	8,256,188	+0.78(+2.18%)
Oct 31, 2019	36.11	36.39	35.38	35.67	7,972,358	-0.72(-1.98%)
Oct 30, 2019	36.73	36.73	35.92	36.39	7,701,379	-0.29(-0.79%)
Oct 29, 2019	36.09	37.15	36.09	36.68	19,337,730	+1.51(+4.29%)
Oct 28, 2019	35.72	35.80	35.03	35.17	11,089,232	-0.10(-0.27%)
Oct 25, 2019	34.35	35.34	34.33	35.27	9,100,329	+0.88(+2.57%)
Oct 24, 2019	35.15	35.30	34.31	34.38	7,096,645	-0.76(-2.16%)
Oct 23, 2019	34.80	35.17	34.39	35.14	6,738,669	+0.29(+0.83%)
Oct 22, 2019	34.34	35.11	34.13	34.85	7,056,438	+0.36(+1.06%)
Oct 21, 2019	34.98	35.25	34.20	34.49	7,739,554	-0.23(-0.66%)
Oct 18, 2019	34.64	34.91	34.57	34.72	7,146,084	-0.02(-0.06%)
Oct 17, 2019	35.33	35.34	34.43	34.74	9,099,093	-0.44(-1.25%)
Oct 16, 2019	35.03	35.73	34.99	35.18	13,912,275	+0.37(+1.08%)
Oct 15, 2019	34.05	35.09	33.76	34.81	11,164,475	+0.73(+2.14%)
Oct 14, 2019	33.97	34.13	33.85	34.08	5,890,125	-0.07(-0.20%)
Oct 11, 2019	33.81	34.56	33.80	34.14	12,750,670	+0.87(+2.63%)
Oct 10, 2019	33.07	33.88	32.84	33.27	11,434,176	+0.50(+1.52%)
Oct 09, 2019	32.62	32.96	32.44	32.77	6,626,311	+0.25(+0.77%)
Oct 08, 2019	32.93	33.09	32.36	32.52	11,689,795	-0.84(-2.50%)
Oct 07, 2019	33.21	33.70	32.92	33.36	7,154,423	-0.15(-0.46%)
Oct 04, 2019	33.60	33.78	33.19	33.51	7,407,567	-0.07(-0.20%)
Oct 03, 2019	33.13	33.59	32.79	33.58	12,629,092	+0.29(+0.87%)
Oct 02, 2019	34.34	34.34	33.03	33.29	13,633,953	-1.37(-3.96%)

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.