Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	38.49	39.13	37.79	38.93	1,141,024	+2.27(+6.18%)
Dec 30, 2019	36.75	36.97	36.60	36.66	199,127	-0.10(-0.28%)
Dec 27, 2019	36.99	37.26	36.59	36.76	119,651	-0.13(-0.35%)
Dec 26, 2019	37.39	37.63	36.80	36.89	103,743	-0.43(-1.16%)
Dec 24, 2019	37.25	37.69	37.12	37.33	43,930	+0.14(+0.37%)
Dec 23, 2019	37.70	37.70	37.12	37.19	125,521	-0.44(-1.17%)
Dec 20, 2019	37.81	38.14	37.51	37.63	353,636	-0.15(-0.39%)
Dec 19, 2019	37.55	37.93	37.09	37.78	212,361	+0.19(+0.51%)
Dec 18, 2019	37.80	37.93	37.39	37.58	227,328	-0.23(-0.62%)
Dec 17, 2019	38.37	38.49	37.63	37.82	261,399	-0.70(-1.82%)
Dec 16, 2019	39.23	39.31	38.33	38.52	168,845	-0.61(-1.56%)
Dec 13, 2019	39.53	39.95	38.90	39.13	161,335	-0.47(-1.19%)
Dec 12, 2019	40.55	40.92	39.59	39.60	176,459	-1.09(-2.68%)
Dec 11, 2019	41.52	41.77	40.44	40.69	128,519	-0.83(-2.01%)
Dec 10, 2019	41.88	41.98	41.41	41.53	159,506	-0.16(-0.39%)
Dec 09, 2019	41.83	41.87	41.39	41.69	143,377	+0.01(+0.02%)
Dec 06, 2019	41.58	41.89	41.30	41.68	189,971	+0.22(+0.54%)
Dec 05, 2019	41.31	41.64	41.19	41.46	118,761	+0.16(+0.40%)
Dec 04, 2019	41.42	41.79	41.24	41.30	107,089	-0.02(-0.04%)
Dec 03, 2019	40.44	41.34	40.36	41.31	132,133	+0.94(+2.32%)
Dec 02, 2019	41.19	41.23	40.37	40.38	140,144	-0.73(-1.78%)
Nov 29, 2019	41.65	41.73	41.06	41.11	96,266	-0.56(-1.34%)
Nov 27, 2019	41.94	42.25	41.64	41.67	170,531	-0.32(-0.76%)
Nov 26, 2019	41.35	42.13	41.32	41.98	161,512	+0.57(+1.37%)
Nov 25, 2019	41.32	42.06	41.32	41.42	147,333	+0.21(+0.52%)
Nov 22, 2019	41.31	41.36	40.72	41.20	125,250	+0.26(+0.63%)
Nov 21, 2019	41.14	41.21	40.48	40.94	97,787	-0.21(-0.52%)
Nov 20, 2019	41.10	41.56	40.86	41.16	145,865	+0.11(+0.27%)
Nov 19, 2019	41.43	41.50	40.97	41.05	105,590	-0.27(-0.64%)
Nov 18, 2019	41.06	41.94	41.06	41.31	98,111	+0.07(+0.17%)
Nov 15, 2019	41.06	41.29	40.63	41.24	102,551	+0.38(+0.92%)
Nov 14, 2019	40.75	41.04	40.54	40.87	231,617	+0.31(+0.76%)
Nov 13, 2019	39.89	40.67	39.52	40.56	164,361	+0.70(+1.75%)
Nov 12, 2019	40.14	40.18	39.61	39.86	159,182	-0.06(-0.15%)
Nov 11, 2019	39.72	40.30	39.12	39.92	158,927	+0.42(+1.07%)
Nov 08, 2019	39.32	39.73	39.05	39.50	233,389	+0.41(+1.06%)
Nov 07, 2019	40.67	40.79	38.98	39.09	393,318	-1.45(-3.58%)
Nov 06, 2019	40.12	40.57	39.74	40.54	164,426	+0.47(+1.18%)
Nov 05, 2019	40.49	40.92	39.94	40.07	238,775	-0.27(-0.68%)
Nov 04, 2019	42.17	42.17	40.25	40.34	257,711	-1.78(-4.22%)
Nov 01, 2019	42.13	42.28	41.61	42.12	131,420	+0.22(+0.53%)
Oct 31, 2019	41.58	42.00	41.07	41.90	157,172	-0.27(-0.65%)
Oct 30, 2019	40.94	42.23	40.81	42.17	188,732	+1.45(+3.57%)
Oct 29, 2019	41.32	42.23	39.72	40.72	221,168	-0.07(-0.17%)
Oct 28, 2019	40.57	41.17	40.40	40.79	191,400	+0.07(+0.17%)
Oct 25, 2019	41.48	41.96	40.57	40.72	73,334	-0.68(-1.64%)
Oct 24, 2019	41.38	41.80	41.11	41.40	86,658	+0.06(+0.15%)
Oct 23, 2019	41.58	41.76	41.14	41.34	119,317	-0.23(-0.56%)
Oct 22, 2019	42.54	42.76	41.46	41.57	120,246	-0.93(-2.18%)
Oct 21, 2019	43.09	43.53	42.35	42.50	178,024	-0.59(-1.38%)
Oct 18, 2019	42.70	43.19	42.04	43.09	218,839	+0.27(+0.64%)
Oct 17, 2019	40.47	42.90	40.38	42.82	286,486	+2.35(+5.79%)
Oct 16, 2019	42.52	42.52	39.83	40.47	407,162	-2.10(-4.92%)
Oct 15, 2019	42.25	42.89	42.22	42.57	108,594	+0.45(+1.06%)
Oct 14, 2019	41.63	42.20	41.56	42.12	77,944	+0.51(+1.22%)
Oct 11, 2019	41.77	42.10	41.28	41.61	97,430	-0.23(-0.55%)
Oct 10, 2019	41.65	42.40	41.32	41.85	141,965	+0.37(+0.89%)
Oct 09, 2019	40.99	41.57	40.43	41.48	157,869	+0.49(+1.19%)
Oct 08, 2019	41.41	41.80	40.78	40.99	108,249	-0.55(-1.32%)
Oct 07, 2019	41.15	41.65	40.89	41.54	242,248	+0.20(+0.48%)
Oct 04, 2019	41.30	42.07	41.14	41.34	199,865	+0.19(+0.46%)
Oct 03, 2019	40.43	41.15	40.40	41.15	326,267	+0.68(+1.68%)
Oct 02, 2019	39.91	40.48	39.75	40.47	106,907	+0.53(+1.33%)

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.