Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	35.51	35.64	35.31	35.63	16,463,750	+0.19(+0.53%)
Dec 30, 2019	35.74	35.82	35.38	35.44	30,582,934	-0.01(-0.03%)
Dec 27, 2019	35.61	35.67	35.35	35.45	25,758,316	-0.28(-0.80%)
Dec 26, 2019	35.24	35.73	35.24	35.73	24,252,480	+0.77(+2.21%)
Dec 24, 2019	35.00	35.03	34.88	34.96	3,564,928	-0.03(-0.09%)
Dec 23, 2019	34.92	35.02	34.77	34.99	34,223,816	+0.34(+0.97%)
Dec 20, 2019	34.74	34.82	34.53	34.66	40,424,676	-0.22(-0.64%)
Dec 19, 2019	34.43	34.95	34.43	34.88	35,130,124	+0.27(+0.78%)
Dec 18, 2019	34.33	34.64	34.27	34.61	41,435,288	+0.49(+1.45%)
Dec 17, 2019	34.00	34.23	33.90	34.12	29,798,226	-0.02(-0.07%)
Dec 16, 2019	34.18	34.38	34.06	34.14	41,878,160	+0.34(+0.99%)
Dec 13, 2019	33.74	34.20	33.59	33.80	42,594,484	-0.08(-0.24%)
Dec 12, 2019	33.41	33.94	33.37	33.88	44,522,096	+0.41(+1.22%)
Dec 11, 2019	33.18	33.26	33.00	33.48	24,651,414	+0.62(+1.89%)
Dec 10, 2019	32.96	33.00	32.70	32.86	19,872,774	-0.13(-0.40%)
Dec 09, 2019	32.89	33.20	32.86	32.99	26,152,188	-0.09(-0.27%)
Dec 06, 2019	32.86	33.14	32.76	33.08	30,415,748	+0.52(+1.59%)
Dec 05, 2019	32.38	32.74	32.32	32.56	25,544,360	+0.30(+0.92%)
Dec 04, 2019	32.26	32.43	32.20	32.26	22,551,306	+0.36(+1.14%)
Dec 03, 2019	31.88	31.98	31.68	31.90	15,498,930	+0.04(+0.12%)
Dec 02, 2019	31.86	31.97	31.71	31.86	30,715,568	+0.44(+1.41%)
Nov 29, 2019	31.52	31.65	31.34	31.42	17,566,996	+0.27(+0.88%)
Nov 27, 2019	31.02	31.27	30.73	31.15	24,133,228	+0.00(+0.00%)
Nov 26, 2019	31.14	31.20	30.70	31.15	48,602,684	-0.45(-1.43%)
Nov 25, 2019	31.78	31.90	31.56	31.60	26,752,920	-0.33(-1.04%)
Nov 22, 2019	31.92	32.06	31.71	31.93	23,794,908	+0.29(+0.91%)
Nov 21, 2019	31.27	31.64	31.06	31.64	29,010,964	+0.60(+1.93%)
Nov 20, 2019	31.04	31.34	30.90	31.04	23,722,280	-0.03(-0.10%)
Nov 19, 2019	31.24	31.26	30.94	31.07	19,156,120	-0.16(-0.50%)
Nov 18, 2019	31.69	31.70	31.17	31.23	37,296,264	-0.60(-1.88%)
Nov 15, 2019	31.71	31.91	31.64	31.83	26,043,802	+0.40(+1.27%)
Nov 14, 2019	31.37	31.55	31.18	31.43	29,713,642	+0.06(+0.19%)
Nov 13, 2019	31.29	31.52	31.00	31.37	50,040,800	-0.29(-0.91%)
Nov 12, 2019	31.72	31.76	31.41	31.66	54,911,864	-0.61(-1.90%)
Nov 11, 2019	31.82	32.34	31.79	32.27	26,848,088	+0.44(+1.39%)
Nov 08, 2019	32.28	32.50	31.75	31.83	55,382,816	-1.12(-3.39%)
Nov 07, 2019	32.87	33.18	32.76	32.94	31,580,426	+0.14(+0.43%)
Nov 06, 2019	32.66	33.20	32.40	32.80	40,428,268	-0.67(-2.01%)
Nov 05, 2019	33.47	33.65	33.31	33.48	26,433,666	+0.17(+0.51%)
Nov 04, 2019	33.68	33.72	33.28	33.31	21,813,230	-0.05(-0.16%)
Nov 01, 2019	33.40	33.65	33.10	33.36	48,989,596	+0.36(+1.10%)
Oct 31, 2019	33.14	33.17	32.58	33.00	37,164,920	-0.50(-1.50%)
Oct 30, 2019	32.80	33.51	32.56	33.50	32,442,746	+0.49(+1.48%)
Oct 29, 2019	33.20	33.35	32.98	33.01	21,710,642	-0.38(-1.13%)
Oct 28, 2019	33.31	33.53	33.24	33.39	24,824,622	+0.34(+1.03%)
Oct 25, 2019	32.88	33.21	32.80	33.05	35,184,408	+0.40(+1.22%)
Oct 24, 2019	33.11	33.12	32.55	32.65	25,446,880	-0.24(-0.74%)
Oct 23, 2019	32.39	32.96	32.34	32.89	43,935,108	+0.45(+1.39%)
Oct 22, 2019	31.89	32.60	31.89	32.44	44,341,844	+0.78(+2.45%)
Oct 21, 2019	31.23	31.67	31.15	31.66	32,351,540	+0.28(+0.90%)
Oct 18, 2019	31.28	31.52	31.18	31.38	29,394,434	+0.28(+0.90%)
Oct 17, 2019	31.57	31.68	30.98	31.10	34,393,628	-0.24(-0.76%)
Oct 16, 2019	30.61	31.35	30.57	31.34	40,633,500	+0.41(+1.34%)
Oct 15, 2019	31.12	31.24	30.92	30.92	24,819,456	-0.24(-0.78%)
Oct 14, 2019	31.05	31.19	30.96	31.17	21,494,148	-0.07(-0.24%)
Oct 11, 2019	30.88	31.49	30.85	31.24	50,640,380	+0.78(+2.57%)
Oct 10, 2019	30.33	30.84	30.21	30.46	29,545,804	+0.03(+0.10%)
Oct 09, 2019	30.41	30.63	30.08	30.43	24,516,068	+0.41(+1.36%)
Oct 08, 2019	30.39	30.66	30.02	30.02	40,291,436	-0.21(-0.71%)
Oct 07, 2019	30.97	31.11	30.23	30.24	35,963,224	-0.92(-2.94%)
Oct 04, 2019	30.70	31.21	30.64	31.15	31,988,812	+0.67(+2.21%)
Oct 03, 2019	30.21	30.63	29.95	30.48	38,912,528	+0.31(+1.03%)
Oct 02, 2019	30.44	30.47	30.01	30.17	41,288,996	-0.67(-2.16%)

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.