Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	40.09	40.20	39.95	40.14	587,156	+0.05(+0.12%)
Dec 30, 2019	40.32	40.39	39.75	40.09	462,569	-0.26(-0.64%)
Dec 27, 2019	40.65	40.65	40.15	40.35	1,654,102	-0.17(-0.42%)
Dec 26, 2019	40.34	40.54	40.22	40.52	522,554	+0.20(+0.50%)
Dec 24, 2019	40.34	40.42	40.16	40.32	243,414	-0.04(-0.09%)
Dec 23, 2019	40.53	40.55	40.04	40.36	812,239	-0.05(-0.12%)
Dec 20, 2019	39.63	40.45	39.57	40.41	2,227,181	+0.96(+2.44%)
Dec 19, 2019	39.39	39.62	39.32	39.45	724,522	+0.03(+0.07%)
Dec 18, 2019	39.62	39.70	39.29	39.42	1,300,164	-0.13(-0.34%)
Dec 17, 2019	39.79	39.79	39.43	39.55	1,302,384	-0.10(-0.24%)
Dec 16, 2019	39.71	39.89	39.31	39.65	1,563,170	+0.17(+0.43%)
Dec 13, 2019	39.12	39.56	39.04	39.47	832,251	+0.31(+0.80%)
Dec 12, 2019	38.84	39.27	38.68	39.16	1,066,929	+0.18(+0.46%)
Dec 11, 2019	38.67	39.01	38.50	38.98	1,103,888	+0.34(+0.89%)
Dec 10, 2019	38.47	38.81	38.44	38.64	950,703	+0.10(+0.25%)
Dec 09, 2019	38.65	38.79	38.46	38.54	1,766,862	-0.16(-0.42%)
Dec 06, 2019	38.77	38.81	38.53	38.70	1,301,640	+0.15(+0.38%)
Dec 05, 2019	38.54	38.75	38.28	38.56	1,345,744	+0.17(+0.45%)
Dec 04, 2019	38.14	38.49	37.98	38.38	2,368,037	+0.53(+1.41%)
Dec 03, 2019	37.56	37.96	37.45	37.85	1,433,267	-0.07(-0.18%)
Dec 02, 2019	38.60	38.64	37.83	37.92	1,283,200	-0.74(-1.92%)
Nov 29, 2019	38.77	38.92	38.59	38.66	949,064	-0.22(-0.56%)
Nov 27, 2019	38.81	39.04	38.71	38.88	1,131,192	+0.11(+0.29%)
Nov 26, 2019	38.44	38.85	38.34	38.76	1,744,387	+0.35(+0.92%)
Nov 25, 2019	37.96	38.55	37.91	38.41	2,489,166	+0.68(+1.81%)
Nov 22, 2019	37.76	37.97	37.48	37.73	6,364,471	-0.65(-1.68%)
Nov 21, 2019	38.69	38.83	38.31	38.38	1,130,668	-0.40(-1.03%)
Nov 20, 2019	39.09	39.23	38.67	38.77	1,343,749	-0.41(-1.04%)
Nov 19, 2019	38.84	39.37	38.52	39.18	1,321,358	+0.73(+1.90%)
Nov 18, 2019	38.57	38.75	38.35	38.45	760,917	-0.23(-0.59%)
Nov 15, 2019	38.44	38.86	38.19	38.68	1,112,769	+0.42(+1.09%)
Nov 14, 2019	37.70	38.47	37.59	38.26	885,449	+0.53(+1.41%)
Nov 13, 2019	37.76	37.92	37.39	37.73	1,308,116	-0.04(-0.10%)
Nov 12, 2019	37.66	37.86	37.30	37.77	1,190,318	+0.18(+0.48%)
Nov 11, 2019	37.37	37.99	37.27	37.59	1,099,391	+0.20(+0.53%)
Nov 08, 2019	38.27	38.76	36.81	37.39	2,515,048	-0.97(-2.53%)
Nov 07, 2019	38.35	38.70	38.20	38.36	1,756,515	+0.18(+0.47%)
Nov 06, 2019	37.71	38.20	37.66	38.18	1,496,825	+0.55(+1.46%)
Nov 05, 2019	38.15	38.29	37.35	37.62	1,498,024	-0.32(-0.85%)
Nov 04, 2019	37.87	38.05	37.62	37.95	1,302,347	+0.26(+0.68%)
Nov 01, 2019	37.42	37.84	37.42	37.69	1,108,452	+0.48(+1.30%)
Oct 31, 2019	37.28	37.38	37.03	37.21	1,446,048	-0.01(-0.03%)
Oct 30, 2019	36.85	37.23	36.60	37.22	730,433	+0.35(+0.95%)
Oct 29, 2019	36.46	36.96	36.37	36.86	521,785	+0.39(+1.07%)
Oct 28, 2019	36.36	36.73	36.36	36.48	711,592	+0.20(+0.55%)
Oct 25, 2019	36.48	36.66	36.27	36.28	798,730	-0.34(-0.93%)
Oct 24, 2019	36.31	36.64	36.19	36.62	733,436	+0.45(+1.23%)
Oct 23, 2019	35.95	36.30	35.90	36.17	876,773	+0.24(+0.66%)
Oct 22, 2019	37.16	37.21	35.92	35.93	2,066,399	-1.25(-3.37%)
Oct 21, 2019	37.21	37.24	36.82	37.19	1,341,243	+0.07(+0.18%)
Oct 18, 2019	36.90	37.20	36.90	37.12	836,103	+0.08(+0.21%)
Oct 17, 2019	36.77	37.06	36.58	37.05	865,970	+0.43(+1.17%)
Oct 16, 2019	36.67	36.88	36.32	36.62	598,825	-0.16(-0.44%)
Oct 15, 2019	36.28	36.87	36.27	36.78	899,646	+0.54(+1.49%)
Oct 14, 2019	36.48	36.48	36.06	36.24	420,971	-0.26(-0.70%)
Oct 11, 2019	36.35	36.74	36.32	36.49	520,906	+0.46(+1.27%)
Oct 10, 2019	35.76	36.27	35.70	36.04	894,801	+0.30(+0.85%)
Oct 09, 2019	35.68	35.93	35.68	35.73	457,986	+0.23(+0.64%)
Oct 08, 2019	36.10	36.16	35.49	35.51	1,411,239	-0.89(-2.45%)
Oct 07, 2019	36.32	36.56	36.23	36.40	473,824	-0.20(-0.55%)
Oct 04, 2019	36.45	36.76	36.37	36.60	596,494	+0.23(+0.63%)
Oct 03, 2019	36.37	36.49	36.00	36.37	1,032,622	+0.04(+0.10%)
Oct 02, 2019	36.43	36.45	35.59	36.33	1,009,079	-0.35(-0.96%)

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.