Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	41.37	41.66	41.37	41.53	1,622,434	+0.11(+0.25%)
Dec 30, 2019	41.59	41.68	41.39	41.43	2,447,940	+0.02(+0.04%)
Dec 27, 2019	41.68	41.68	41.36	41.41	1,008,826	-0.22(-0.53%)
Dec 26, 2019	41.68	41.73	41.51	41.63	769,403	+0.04(+0.08%)
Dec 24, 2019	41.50	41.59	41.41	41.59	400,684	+0.11(+0.25%)
Dec 23, 2019	41.74	41.80	41.41	41.49	1,034,741	-0.24(-0.57%)
Dec 20, 2019	42.00	42.00	41.62	41.73	1,552,636	+0.10(+0.24%)
Dec 19, 2019	41.76	41.80	41.59	41.63	1,574,002	-0.08(-0.19%)
Dec 18, 2019	41.90	42.01	41.69	41.70	1,321,012	-0.17(-0.42%)
Dec 17, 2019	41.51	41.95	41.43	41.88	1,298,029	+0.39(+0.95%)
Dec 16, 2019	41.63	41.83	41.49	41.49	2,133,050	+0.28(+0.68%)
Dec 13, 2019	41.52	41.79	41.01	41.21	2,310,345	-0.43(-1.03%)
Dec 12, 2019	40.60	41.69	40.55	41.63	3,745,802	+1.17(+2.89%)
Dec 11, 2019	40.63	40.75	40.43	40.47	774,630	-0.17(-0.41%)
Dec 10, 2019	40.54	40.75	40.43	40.63	767,608	+0.04(+0.11%)
Dec 09, 2019	40.45	40.76	40.44	40.59	936,305	-0.02(-0.04%)
Dec 06, 2019	40.71	40.86	40.58	40.61	2,235,814	+0.44(+1.11%)
Dec 05, 2019	40.15	40.23	40.00	40.16	1,125,119	+0.23(+0.57%)
Dec 04, 2019	39.71	40.12	39.59	39.93	1,233,976	+0.46(+1.17%)
Dec 03, 2019	39.47	39.57	39.16	39.47	2,615,026	-0.58(-1.44%)
Dec 02, 2019	40.53	40.69	40.00	40.05	1,028,282	-0.25(-0.63%)
Nov 29, 2019	40.48	40.61	40.27	40.30	452,804	-0.26(-0.64%)
Nov 27, 2019	40.43	40.62	40.34	40.56	914,323	+0.29(+0.71%)
Nov 26, 2019	40.42	40.42	40.16	40.27	1,767,343	-0.16(-0.39%)
Nov 25, 2019	40.21	40.54	40.09	40.43	1,510,422	+0.36(+0.89%)
Nov 22, 2019	39.93	40.24	39.90	40.07	1,394,073	+0.22(+0.55%)
Nov 21, 2019	40.03	40.13	39.65	39.86	1,030,514	-0.01(-0.02%)
Nov 20, 2019	39.92	40.09	39.58	39.86	1,290,582	-0.20(-0.50%)
Nov 19, 2019	40.07	40.20	39.85	40.07	879,648	+0.16(+0.39%)
Nov 18, 2019	39.94	40.04	39.68	39.91	1,361,870	-0.16(-0.39%)
Nov 15, 2019	40.20	40.27	39.99	40.07	1,139,635	+0.07(+0.17%)
Nov 14, 2019	39.86	40.11	39.81	40.00	1,046,199	-0.04(-0.11%)
Nov 13, 2019	40.07	40.24	39.79	40.04	905,437	-0.38(-0.93%)
Nov 12, 2019	40.41	40.60	40.17	40.41	783,273	+0.06(+0.15%)
Nov 11, 2019	40.30	40.53	40.22	40.35	1,341,468	-0.17(-0.43%)
Nov 08, 2019	40.39	40.60	40.20	40.53	701,164	+0.11(+0.28%)
Nov 07, 2019	40.62	40.84	40.34	40.41	2,918,425	+0.28(+0.70%)
Nov 06, 2019	40.19	40.25	39.93	40.13	3,179,333	-0.20(-0.50%)
Nov 05, 2019	40.12	40.59	40.11	40.34	2,384,134	+0.36(+0.89%)
Nov 04, 2019	39.60	40.03	39.50	39.98	1,476,306	+0.78(+1.98%)
Nov 01, 2019	38.78	39.21	38.72	39.20	2,692,517	+0.72(+1.86%)
Oct 31, 2019	38.72	38.81	38.09	38.49	2,812,195	-0.46(-1.19%)
Oct 30, 2019	39.33	39.33	38.72	38.95	2,516,564	-0.45(-1.15%)
Oct 29, 2019	39.13	39.56	39.03	39.40	2,165,896	+0.17(+0.42%)
Oct 28, 2019	39.16	39.42	39.07	39.24	3,542,350	+0.32(+0.83%)
Oct 25, 2019	38.47	39.10	38.40	38.91	1,038,961	+0.38(+0.97%)
Oct 24, 2019	38.92	38.92	38.36	38.54	1,227,239	-0.25(-0.65%)
Oct 23, 2019	38.63	38.80	38.48	38.79	1,843,157	+0.10(+0.25%)
Oct 22, 2019	38.48	39.11	38.18	38.70	1,895,201	+0.19(+0.50%)
Oct 21, 2019	38.27	38.68	38.27	38.50	1,788,151	+0.54(+1.42%)
Oct 18, 2019	37.57	38.09	37.57	37.96	769,388	+0.24(+0.65%)
Oct 17, 2019	37.76	37.83	37.46	37.72	1,483,234	+0.05(+0.14%)
Oct 16, 2019	37.79	38.06	37.49	37.67	2,610,711	-0.09(-0.23%)
Oct 15, 2019	37.24	37.98	37.16	37.75	1,777,882	+0.58(+1.57%)
Oct 14, 2019	36.94	37.23	36.74	37.17	1,879,909	+0.02(+0.05%)
Oct 11, 2019	37.03	37.62	37.03	37.15	3,219,050	+0.63(+1.72%)
Oct 10, 2019	36.18	36.74	36.18	36.52	2,189,012	+0.50(+1.38%)
Oct 09, 2019	36.03	36.23	35.79	36.03	722,982	+0.23(+0.63%)
Oct 08, 2019	36.21	36.21	35.76	35.80	1,365,069	-0.85(-2.33%)
Oct 07, 2019	36.66	37.01	36.59	36.66	624,169	-0.13(-0.36%)
Oct 04, 2019	36.39	36.83	36.11	36.79	1,094,688	+0.48(+1.32%)
Oct 03, 2019	36.19	36.31	35.57	36.31	1,868,422	+0.00(+0.00%)
Oct 02, 2019	36.45	36.59	36.03	36.31	2,298,187	-0.47(-1.28%)

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.