Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	39.77	40.40	38.96	39.11	151,000	-0.89(-2.23%)
Dec 30, 2019	40.54	40.54	39.38	40.00	223,406	-0.68(-1.67%)
Dec 27, 2019	41.15	41.40	40.50	40.68	95,800	-0.49(-1.19%)
Dec 26, 2019	40.54	41.36	40.31	41.17	76,789	+0.60(+1.48%)
Dec 24, 2019	41.19	41.24	40.04	40.57	69,500	-0.47(-1.15%)
Dec 23, 2019	39.98	41.44	39.75	41.04	215,708	+1.07(+2.68%)
Dec 20, 2019	39.50	40.36	39.00	39.97	313,300	+0.63(+1.60%)
Dec 19, 2019	39.11	39.82	38.53	39.34	156,850	+0.28(+0.72%)
Dec 18, 2019	38.46	39.47	37.57	39.06	193,647	+0.89(+2.33%)
Dec 17, 2019	38.95	39.30	37.63	38.17	290,982	-1.00(-2.55%)
Dec 16, 2019	38.30	39.34	38.01	39.17	277,597	+1.16(+3.05%)
Dec 13, 2019	36.66	38.25	36.27	38.01	184,900	+1.23(+3.34%)
Dec 12, 2019	36.34	37.00	36.05	36.78	75,166	+0.28(+0.77%)
Dec 11, 2019	37.40	37.40	36.35	36.50	97,849	-0.75(-2.01%)
Dec 10, 2019	37.38	37.78	36.83	37.25	143,327	-0.18(-0.48%)
Dec 09, 2019	37.81	38.49	37.26	37.43	133,065	-0.53(-1.40%)
Dec 06, 2019	37.93	38.28	37.02	37.96	136,400	+0.10(+0.26%)
Dec 05, 2019	37.54	38.12	37.33	37.86	80,795	+0.33(+0.88%)
Dec 04, 2019	37.64	38.07	37.25	37.53	126,158	-0.25(-0.66%)
Dec 03, 2019	36.90	37.79	36.60	37.78	174,484	+0.43(+1.15%)
Dec 02, 2019	38.32	38.33	36.48	37.35	200,009	-0.61(-1.61%)
Nov 29, 2019	37.79	38.14	37.47	37.96	118,100	+0.00(+0.00%)
Nov 27, 2019	37.52	38.13	37.50	37.96	97,300	+0.27(+0.72%)
Nov 26, 2019	37.94	38.35	37.47	37.69	123,412	-0.25(-0.66%)
Nov 25, 2019	37.75	38.48	37.47	37.94	236,537	+0.00(+0.00%)
Nov 22, 2019	38.70	39.35	37.76	37.94	170,000	-0.81(-2.09%)
Nov 21, 2019	38.46	39.18	38.09	38.75	273,951	+0.29(+0.75%)
Nov 20, 2019	38.50	38.97	37.80	38.46	248,931	-0.25(-0.65%)
Nov 19, 2019	37.61	38.99	37.01	38.71	376,700	+1.40(+3.75%)
Nov 18, 2019	39.12	39.12	36.93	37.31	452,641	-0.98(-2.56%)
Nov 15, 2019	36.31	39.07	35.98	38.29	741,000	+2.34(+6.51%)
Nov 14, 2019	34.10	36.15	34.10	35.95	331,264	+1.56(+4.54%)
Nov 13, 2019	34.71	35.16	34.06	34.39	173,291	-0.70(-1.99%)
Nov 12, 2019	35.73	36.85	35.06	35.09	193,608	-0.86(-2.39%)
Nov 11, 2019	34.66	36.04	34.66	35.95	279,670	+0.85(+2.42%)
Nov 08, 2019	34.89	35.45	34.03	35.10	271,000	+0.22(+0.63%)
Nov 07, 2019	37.79	37.79	33.91	34.88	445,122	-0.35(-0.99%)
Nov 06, 2019	36.02	36.87	35.17	35.23	297,295	-0.79(-2.19%)
Nov 05, 2019	36.25	36.25	34.24	36.02	201,850	-0.10(-0.28%)
Nov 04, 2019	36.92	37.74	36.01	36.12	204,420	-0.66(-1.79%)
Nov 01, 2019	35.52	37.24	35.52	36.78	295,900	+1.22(+3.43%)
Oct 31, 2019	34.06	36.22	33.70	35.56	225,969	+1.32(+3.86%)
Oct 30, 2019	33.40	34.27	32.88	34.24	242,556	+0.87(+2.61%)
Oct 29, 2019	33.50	33.63	32.67	33.37	255,862	-0.10(-0.30%)
Oct 28, 2019	33.78	34.19	33.11	33.47	527,238	-0.26(-0.77%)
Oct 25, 2019	33.44	33.84	33.07	33.73	148,300	+0.08(+0.24%)
Oct 24, 2019	33.55	34.03	33.30	33.65	201,010	+0.13(+0.39%)
Oct 23, 2019	34.47	34.70	32.95	33.52	233,097	-0.84(-2.44%)
Oct 22, 2019	35.82	36.41	34.31	34.36	181,696	-1.66(-4.61%)
Oct 21, 2019	36.18	36.70	35.66	36.02	153,969	+0.13(+0.36%)
Oct 18, 2019	36.87	37.36	35.19	35.89	479,500	-1.17(-3.16%)
Oct 17, 2019	36.50	38.24	36.36	37.06	208,869	+1.03(+2.86%)
Oct 16, 2019	36.73	36.73	35.95	36.03	281,318	-1.01(-2.73%)
Oct 15, 2019	37.40	37.77	36.72	37.04	187,283	+0.07(+0.19%)
Oct 14, 2019	35.03	37.20	35.03	36.97	161,326	+1.95(+5.57%)
Oct 11, 2019	35.63	35.85	34.77	35.02	195,100	-0.33(-0.93%)
Oct 10, 2019	35.08	35.46	34.14	35.35	249,300	-0.01(-0.03%)
Oct 09, 2019	35.88	35.94	35.13	35.36	134,511	-0.12(-0.34%)
Oct 08, 2019	35.97	36.83	35.18	35.48	102,127	-0.65(-1.80%)
Oct 07, 2019	35.49	36.54	35.13	36.13	115,632	+0.67(+1.89%)
Oct 04, 2019	35.73	36.28	35.39	35.46	144,100	-0.01(-0.03%)
Oct 03, 2019	34.37	35.76	33.69	35.47	340,956	+1.17(+3.41%)
Oct 02, 2019	33.75	34.83	32.70	34.30	465,500	+0.26(+0.76%)

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.