Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	33.37	33.80	32.67	33.69	779,000	+0.16(+0.48%)
Dec 30, 2019	33.63	33.73	32.81	33.53	574,756	-0.12(-0.36%)
Dec 27, 2019	33.56	33.96	32.68	33.65	471,400	-0.08(-0.22%)
Dec 26, 2019	34.59	34.59	33.40	33.73	589,610	-1.03(-2.98%)
Dec 24, 2019	34.39	34.76	34.16	34.76	255,200	+0.58(+1.70%)
Dec 23, 2019	36.93	36.93	34.01	34.18	818,970	-2.84(-7.67%)
Dec 20, 2019	36.54	37.46	36.17	37.02	2,015,900	+0.79(+2.18%)
Dec 19, 2019	34.19	36.36	34.13	36.23	1,275,520	+1.94(+5.66%)
Dec 18, 2019	36.53	37.21	34.20	34.29	1,283,989	-2.44(-6.64%)
Dec 17, 2019	37.91	38.49	36.54	36.73	856,664	-1.15(-3.04%)
Dec 16, 2019	37.00	38.08	36.90	37.88	1,230,838	+1.30(+3.55%)
Dec 13, 2019	34.96	36.61	34.68	36.58	711,600	+1.41(+4.01%)
Dec 12, 2019	37.04	37.33	34.92	35.17	914,623	-1.99(-5.36%)
Dec 11, 2019	37.80	38.00	36.69	37.16	823,638	-0.28(-0.75%)
Dec 10, 2019	36.13	38.28	36.13	37.44	745,150	+1.06(+2.91%)
Dec 09, 2019	37.56	37.74	35.84	36.38	684,054	-0.34(-0.93%)
Dec 06, 2019	36.50	38.10	36.30	36.72	889,100	+0.56(+1.55%)
Dec 05, 2019	34.64	36.41	34.09	36.16	901,473	+1.52(+4.39%)
Dec 04, 2019	34.15	35.10	33.81	34.64	655,311	+0.52(+1.52%)
Dec 03, 2019	35.27	35.38	33.60	34.12	1,013,768	-1.33(-3.75%)
Dec 02, 2019	36.36	36.47	34.81	35.45	853,799	-1.04(-2.85%)
Nov 29, 2019	37.50	37.87	36.38	36.49	387,500	-1.26(-3.34%)
Nov 27, 2019	38.44	38.70	37.57	37.75	526,300	-0.73(-1.90%)
Nov 26, 2019	39.14	39.14	37.00	38.48	687,710	-0.97(-2.46%)
Nov 25, 2019	38.97	39.67	37.28	39.45	712,316	+0.37(+0.95%)
Nov 22, 2019	38.72	39.13	37.94	39.08	402,200	+0.72(+1.88%)
Nov 21, 2019	39.13	39.40	38.23	38.36	643,675	-0.66(-1.69%)
Nov 20, 2019	40.20	40.22	37.94	39.02	946,269	-1.38(-3.42%)
Nov 19, 2019	39.68	40.85	39.36	40.40	765,295	+0.88(+2.23%)
Nov 18, 2019	39.00	39.72	37.71	39.52	679,040	-0.31(-0.78%)
Nov 15, 2019	38.68	40.40	38.58	39.83	422,300	+1.52(+3.97%)
Nov 14, 2019	39.04	40.02	38.21	38.31	336,512	-1.21(-3.06%)
Nov 13, 2019	38.81	39.58	38.30	39.52	508,516	+0.51(+1.31%)
Nov 12, 2019	37.38	39.29	37.38	39.01	657,699	+1.67(+4.47%)
Nov 11, 2019	36.99	37.45	36.17	37.34	372,685	+0.46(+1.25%)
Nov 08, 2019	35.63	37.11	35.39	36.88	735,500	+1.02(+2.84%)
Nov 07, 2019	38.01	38.60	35.31	35.86	959,837	-0.76(-2.08%)
Nov 06, 2019	37.45	37.74	36.54	36.62	520,423	-0.60(-1.61%)
Nov 05, 2019	38.49	38.70	36.84	37.22	532,183	-1.16(-3.02%)
Nov 04, 2019	39.61	39.95	38.32	38.38	361,098	-0.56(-1.44%)
Nov 01, 2019	38.90	39.15	38.11	38.94	357,200	+0.42(+1.09%)
Oct 31, 2019	37.86	38.77	37.56	38.52	427,525	+0.66(+1.74%)
Oct 30, 2019	38.25	38.37	36.80	37.86	459,503	-0.72(-1.87%)
Oct 29, 2019	38.95	38.98	38.05	38.58	251,902	-0.39(-1.00%)
Oct 28, 2019	38.67	39.14	38.44	38.97	322,479	+0.35(+0.91%)
Oct 25, 2019	37.29	39.38	37.26	38.62	805,200	+1.47(+3.96%)
Oct 24, 2019	37.38	37.71	36.89	37.15	434,166	-0.16(-0.43%)
Oct 23, 2019	37.50	39.00	36.99	37.31	670,977	-0.25(-0.67%)
Oct 22, 2019	40.39	40.92	37.52	37.56	1,081,790	-2.30(-5.77%)
Oct 21, 2019	38.73	40.92	38.59	39.86	954,383	+1.35(+3.51%)
Oct 18, 2019	38.16	38.84	37.38	38.51	847,300	+0.52(+1.37%)
Oct 17, 2019	37.30	38.42	36.38	37.99	3,584,112	+1.69(+4.66%)
Oct 16, 2019	37.45	37.85	34.38	36.30	1,412,856	-2.92(-7.45%)
Oct 15, 2019	38.23	39.53	38.17	39.22	675,109	+1.03(+2.70%)
Oct 14, 2019	37.10	38.87	37.02	38.19	700,781	+1.13(+3.05%)
Oct 11, 2019	36.33	37.39	35.92	37.06	647,500	+1.47(+4.13%)
Oct 10, 2019	34.00	36.12	33.63	35.59	527,446	+1.55(+4.55%)
Oct 09, 2019	35.31	35.88	33.12	34.04	566,273	-0.72(-2.07%)
Oct 08, 2019	36.71	37.01	34.66	34.76	551,191	-2.25(-6.08%)
Oct 07, 2019	35.86	37.42	35.24	37.01	762,037	+1.54(+4.34%)
Oct 04, 2019	33.76	36.37	33.40	35.47	888,300	+1.91(+5.69%)
Oct 03, 2019	32.49	34.04	32.11	33.56	442,565	+0.86(+2.63%)
Oct 02, 2019	31.77	32.85	31.54	32.70	404,200	+0.60(+1.87%)

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.