Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	35.20	35.71	34.81	35.41	245,925	+0.23(+0.66%)
Dec 30, 2019	34.41	35.21	33.85	35.18	249,950	+1.02(+2.98%)
Dec 27, 2019	33.86	34.39	33.67	34.16	146,682	+0.33(+0.98%)
Dec 26, 2019	34.01	34.09	33.48	33.83	149,285	-0.17(-0.50%)
Dec 24, 2019	33.78	34.02	33.50	34.00	118,263	+0.23(+0.69%)
Dec 23, 2019	34.08	34.23	33.52	33.77	249,056	-0.22(-0.66%)
Dec 20, 2019	33.67	34.37	33.34	33.99	1,254,692	+0.52(+1.55%)
Dec 19, 2019	32.40	33.56	32.18	33.47	425,314	+1.08(+3.34%)
Dec 18, 2019	32.55	32.75	31.59	32.39	368,166	-0.03(-0.08%)
Dec 17, 2019	32.16	32.90	31.95	32.42	491,472	+0.31(+0.97%)
Dec 16, 2019	32.70	32.82	32.07	32.10	463,846	-0.35(-1.07%)
Dec 13, 2019	33.82	33.87	32.31	32.45	428,188	-1.50(-4.42%)
Dec 12, 2019	34.81	35.46	33.81	33.95	275,303	-0.83(-2.39%)
Dec 11, 2019	34.92	35.06	33.91	34.79	284,266	-0.15(-0.44%)
Dec 10, 2019	34.11	35.26	33.49	34.94	280,931	+0.80(+2.36%)
Dec 09, 2019	35.02	35.08	34.01	34.13	365,080	-0.84(-2.40%)
Dec 06, 2019	33.96	35.75	33.58	34.97	2,991,837	+0.91(+2.68%)
Dec 05, 2019	35.85	35.85	32.95	34.06	1,018,256	-1.96(-5.45%)
Dec 04, 2019	36.15	37.07	35.84	36.02	380,394	-0.24(-0.65%)
Dec 03, 2019	37.65	37.65	35.91	36.26	271,019	-3.70(-9.26%)
Dec 02, 2019	41.08	41.08	39.93	39.96	89,263	-1.09(-2.66%)
Nov 29, 2019	41.46	41.60	40.98	41.05	41,397	-0.58(-1.40%)
Nov 27, 2019	41.93	42.02	41.29	41.63	61,537	-0.17(-0.41%)
Nov 26, 2019	41.49	42.14	41.18	41.80	105,258	+0.38(+0.91%)
Nov 25, 2019	40.42	41.78	40.42	41.43	79,595	+1.19(+2.95%)
Nov 22, 2019	40.43	40.43	39.68	40.24	60,194	-0.13(-0.31%)
Nov 21, 2019	40.82	40.82	40.02	40.36	54,669	-0.46(-1.12%)
Nov 20, 2019	40.87	41.27	40.31	40.82	131,864	-0.18(-0.44%)
Nov 19, 2019	40.53	41.30	40.31	41.00	74,342	+0.70(+1.73%)
Nov 18, 2019	40.04	40.50	40.04	40.30	109,375	+0.13(+0.31%)
Nov 15, 2019	39.19	40.26	39.19	40.17	93,313	+1.16(+2.98%)
Nov 14, 2019	38.83	39.11	38.57	39.01	148,541	+0.16(+0.41%)
Nov 13, 2019	38.94	39.37	38.66	38.85	84,929	-0.27(-0.69%)
Nov 12, 2019	38.76	39.25	38.73	39.12	132,647	+0.51(+1.32%)
Nov 11, 2019	40.61	41.41	38.47	38.61	133,518	-2.34(-5.72%)
Nov 08, 2019	41.28	42.13	40.72	40.95	74,404	-0.23(-0.56%)
Nov 07, 2019	43.71	44.36	40.81	41.18	127,228	-2.10(-4.85%)
Nov 06, 2019	43.66	44.88	43.03	43.28	202,233	+0.88(+2.09%)
Nov 05, 2019	41.69	42.67	41.61	42.40	89,681	+0.83(+2.00%)
Nov 04, 2019	43.14	43.14	41.39	41.57	98,888	-1.30(-3.04%)
Nov 01, 2019	42.55	43.41	42.55	42.87	83,802	+0.54(+1.27%)
Oct 31, 2019	42.68	42.76	41.83	42.34	94,595	-0.35(-0.82%)
Oct 30, 2019	43.30	43.30	41.82	42.69	56,121	-0.48(-1.12%)
Oct 29, 2019	42.98	43.59	42.95	43.17	87,398	+0.43(+1.00%)
Oct 28, 2019	42.68	42.95	42.27	42.74	66,989	+0.24(+0.57%)
Oct 25, 2019	42.80	43.30	42.46	42.50	50,013	-0.44(-1.02%)
Oct 24, 2019	41.85	43.02	41.83	42.94	68,046	+1.33(+3.20%)
Oct 23, 2019	41.89	41.89	41.08	41.60	87,828	-0.21(-0.49%)
Oct 22, 2019	42.30	42.40	41.81	41.81	67,720	-0.70(-1.64%)
Oct 21, 2019	42.11	42.65	41.65	42.51	79,445	+0.72(+1.73%)
Oct 18, 2019	41.74	41.99	41.42	41.78	97,788	-0.15(-0.36%)
Oct 17, 2019	41.11	42.05	41.10	41.94	117,228	+0.84(+2.04%)
Oct 16, 2019	41.03	41.18	40.17	41.10	103,533	-0.04(-0.09%)
Oct 15, 2019	40.58	41.18	40.47	41.13	115,749	+0.70(+1.72%)
Oct 14, 2019	40.76	40.78	40.05	40.43	158,472	-0.23(-0.57%)
Oct 11, 2019	41.12	41.70	40.61	40.67	171,745	-0.09(-0.22%)
Oct 10, 2019	41.46	41.65	40.17	40.76	114,586	-0.71(-1.70%)
Oct 09, 2019	41.54	42.01	41.34	41.46	45,918	+0.17(+0.41%)
Oct 08, 2019	42.53	42.74	41.20	41.29	73,792	-1.44(-3.37%)
Oct 07, 2019	43.16	43.22	42.55	42.73	253,223	-0.60(-1.38%)
Oct 04, 2019	42.78	43.67	42.76	43.33	60,194	+0.65(+1.53%)
Oct 03, 2019	42.11	43.02	41.65	42.68	59,682	+0.50(+1.19%)
Oct 02, 2019	41.88	42.30	41.20	42.18	85,586	+0.07(+0.17%)

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.