Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	36.30	36.49	35.86	36.47	11,738,667	-0.18(-0.50%)
Dec 30, 2019	36.30	36.97	36.29	36.65	8,989,711	+0.36(+1.00%)
Dec 27, 2019	36.41	36.63	36.14	36.29	7,461,373	-0.06(-0.17%)
Dec 26, 2019	37.07	37.09	36.23	36.35	8,409,877	-0.53(-1.43%)
Dec 24, 2019	36.96	37.13	36.61	36.88	4,255,138	-0.13(-0.34%)
Dec 23, 2019	35.78	37.10	35.77	37.01	10,924,785	+1.23(+3.45%)
Dec 20, 2019	36.23	36.26	35.55	35.77	14,843,054	-0.16(-0.45%)
Dec 19, 2019	35.92	36.14	35.82	35.94	7,769,376	-0.01(-0.03%)
Dec 18, 2019	35.56	36.29	35.35	35.94	10,145,569	+0.15(+0.41%)
Dec 17, 2019	35.84	36.22	35.65	35.80	10,646,050	+0.05(+0.15%)
Dec 16, 2019	35.48	36.14	35.48	35.74	13,391,244	+0.36(+1.03%)
Dec 13, 2019	35.70	35.84	34.97	35.38	13,206,207	-0.06(-0.18%)
Dec 12, 2019	34.86	35.96	34.77	35.45	15,000,519	+0.61(+1.74%)
Dec 11, 2019	34.02	34.93	34.00	34.84	17,352,586	+0.96(+2.84%)
Dec 10, 2019	33.78	34.00	33.30	33.88	10,468,058	+0.16(+0.48%)
Dec 09, 2019	33.15	33.98	33.15	33.71	9,604,535	+0.25(+0.73%)
Dec 06, 2019	32.71	33.59	32.67	33.47	9,397,481	+0.94(+2.90%)
Dec 05, 2019	33.02	33.09	32.26	32.52	7,535,820	-0.31(-0.94%)
Dec 04, 2019	32.19	32.99	32.01	32.83	10,780,197	+1.09(+3.43%)
Dec 03, 2019	31.90	32.11	31.32	31.74	11,714,753	-0.79(-2.43%)
Dec 02, 2019	32.61	33.12	32.51	32.53	9,592,559	+0.14(+0.44%)
Nov 29, 2019	32.46	32.64	32.14	32.39	6,085,787	-0.51(-1.55%)
Nov 27, 2019	32.58	33.05	32.33	32.90	7,307,795	+0.33(+1.02%)
Nov 26, 2019	33.09	33.30	32.41	32.57	10,704,889	-0.61(-1.83%)
Nov 25, 2019	32.48	33.28	32.24	33.18	9,736,405	+0.42(+1.28%)
Nov 22, 2019	32.84	33.19	32.43	32.76	8,399,153	-0.01(-0.03%)
Nov 21, 2019	32.59	33.03	32.25	32.77	12,798,049	+0.43(+1.33%)
Nov 20, 2019	30.74	32.42	30.55	32.34	17,664,606	+1.64(+5.33%)
Nov 19, 2019	30.89	31.03	30.46	30.70	11,370,690	-0.34(-1.10%)
Nov 18, 2019	31.30	31.32	30.55	31.04	13,044,271	-0.60(-1.89%)
Nov 15, 2019	31.26	31.96	31.25	31.64	10,078,269	+0.58(+1.87%)
Nov 14, 2019	31.28	31.63	30.87	31.06	15,722,747	-0.29(-0.91%)
Nov 13, 2019	32.21	32.26	31.30	31.34	11,205,820	-1.06(-3.26%)
Nov 12, 2019	32.66	33.28	32.24	32.40	13,022,642	-0.18(-0.55%)
Nov 11, 2019	31.99	32.66	31.59	32.58	9,839,692	+0.06(+0.19%)
Nov 08, 2019	32.00	32.66	31.33	32.52	9,368,802	+0.23(+0.72%)
Nov 07, 2019	32.34	32.90	32.05	32.28	9,871,271	+0.47(+1.46%)
Nov 06, 2019	32.75	32.86	31.61	31.82	11,900,341	-1.04(-3.16%)
Nov 05, 2019	32.60	33.17	32.59	32.86	17,568,742	+0.43(+1.32%)
Nov 04, 2019	31.23	32.62	31.12	32.43	15,870,115	+1.61(+5.23%)
Nov 01, 2019	29.57	30.89	29.50	30.82	12,399,345	+1.57(+5.35%)
Oct 31, 2019	29.63	29.63	28.95	29.25	11,264,777	-0.46(-1.54%)
Oct 30, 2019	31.01	31.09	29.53	29.71	15,579,611	-1.42(-4.57%)
Oct 29, 2019	31.09	31.33	30.60	31.13	11,521,656	-0.21(-0.66%)
Oct 28, 2019	31.67	31.82	31.14	31.33	14,221,575	-0.06(-0.20%)
Oct 25, 2019	31.32	31.59	30.95	31.40	13,842,532	-0.02(-0.06%)
Oct 24, 2019	31.67	31.78	30.67	31.41	12,927,479	-0.20(-0.62%)
Oct 23, 2019	30.93	31.90	30.62	31.61	14,406,652	+0.46(+1.46%)
Oct 22, 2019	30.21	31.49	29.94	31.16	19,798,622	+1.10(+3.66%)
Oct 21, 2019	28.83	30.24	28.83	30.05	18,511,264	+1.15(+3.96%)
Oct 18, 2019	28.80	29.71	28.71	28.91	19,247,240	+0.38(+1.32%)
Oct 17, 2019	28.83	28.91	28.43	28.53	17,599,926	-0.05(-0.19%)
Oct 16, 2019	29.35	29.59	28.59	28.59	24,655,766	-0.77(-2.62%)
Oct 15, 2019	29.05	29.98	28.96	29.36	10,038,016	+0.21(+0.74%)
Oct 14, 2019	28.62	29.37	28.40	29.14	10,442,021	+0.08(+0.28%)
Oct 11, 2019	28.18	29.46	27.98	29.06	14,189,106	+1.26(+4.54%)
Oct 10, 2019	27.75	28.08	27.47	27.80	14,314,008	+0.15(+0.55%)
Oct 09, 2019	27.68	27.88	27.49	27.65	13,781,992	+0.17(+0.62%)
Oct 08, 2019	28.18	28.51	27.42	27.48	19,259,566	-0.98(-3.43%)
Oct 07, 2019	28.73	29.19	28.44	28.45	17,966,268	-0.07(-0.25%)
Oct 04, 2019	28.70	29.00	28.35	28.52	11,807,565	-0.15(-0.53%)
Oct 03, 2019	28.27	28.91	28.15	28.68	12,982,128	+0.26(+0.91%)
Oct 02, 2019	29.20	29.30	28.32	28.42	15,145,338	-0.84(-2.87%)

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.