Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	35.93	36.12	35.50	36.10	11,857,761	-0.18(-0.49%)
Dec 30, 2019	35.93	36.60	35.92	36.28	9,080,916	+0.36(+1.00%)
Dec 27, 2019	36.04	36.27	35.77	35.92	7,537,072	-0.06(-0.17%)
Dec 26, 2019	36.70	36.72	35.86	35.99	8,495,198	-0.52(-1.43%)
Dec 24, 2019	36.59	36.76	36.24	36.51	4,298,309	-0.13(-0.34%)
Dec 23, 2019	35.42	36.72	35.41	36.63	11,035,622	+1.22(+3.45%)
Dec 20, 2019	35.86	35.90	35.19	35.41	14,993,643	-0.16(-0.45%)
Dec 19, 2019	35.56	35.77	35.46	35.57	7,848,199	-0.01(-0.03%)
Dec 18, 2019	35.21	35.92	35.00	35.58	10,248,501	+0.14(+0.41%)
Dec 17, 2019	35.48	35.85	35.30	35.44	10,754,059	+0.05(+0.15%)
Dec 16, 2019	35.13	35.78	35.13	35.39	13,527,104	+0.36(+1.03%)
Dec 13, 2019	35.34	35.48	34.62	35.03	13,340,190	-0.06(-0.18%)
Dec 12, 2019	34.51	35.60	34.42	35.09	15,152,706	+0.60(+1.74%)
Dec 11, 2019	33.68	34.58	33.66	34.49	17,528,636	+0.95(+2.84%)
Dec 10, 2019	33.44	33.66	32.97	33.54	10,574,261	+0.16(+0.48%)
Dec 09, 2019	32.82	33.64	32.82	33.37	9,701,977	+0.24(+0.73%)
Dec 06, 2019	32.39	33.26	32.34	33.13	9,492,823	+0.93(+2.90%)
Dec 05, 2019	32.69	32.75	31.94	32.20	7,612,274	-0.31(-0.94%)
Dec 04, 2019	31.87	32.66	31.69	32.50	10,889,567	+1.08(+3.43%)
Dec 03, 2019	31.58	31.78	31.00	31.43	11,833,604	-0.78(-2.43%)
Dec 02, 2019	32.29	32.79	32.18	32.21	9,689,881	+0.14(+0.44%)
Nov 29, 2019	32.14	32.31	31.81	32.06	6,147,531	-0.50(-1.55%)
Nov 27, 2019	32.25	32.72	32.00	32.57	7,381,937	+0.33(+1.02%)
Nov 26, 2019	32.76	32.97	32.08	32.24	10,813,497	-0.60(-1.83%)
Nov 25, 2019	32.15	32.95	31.91	32.84	9,835,186	+0.42(+1.28%)
Nov 22, 2019	32.51	32.85	32.10	32.43	8,484,368	-0.01(-0.03%)
Nov 21, 2019	32.26	32.70	31.92	32.44	12,927,893	+0.43(+1.33%)
Nov 20, 2019	30.44	32.09	30.24	32.01	17,843,824	+1.62(+5.33%)
Nov 19, 2019	30.58	30.72	30.15	30.39	11,486,052	-0.34(-1.10%)
Nov 18, 2019	30.98	31.00	30.24	30.73	13,176,613	-0.59(-1.89%)
Nov 15, 2019	30.95	31.64	30.94	31.32	10,180,519	+0.58(+1.87%)
Nov 14, 2019	30.97	31.31	30.56	30.75	15,882,264	-0.28(-0.91%)
Nov 13, 2019	31.89	31.94	30.98	31.03	11,319,509	-1.05(-3.26%)
Nov 12, 2019	32.33	32.95	31.91	32.07	13,154,764	-0.18(-0.55%)
Nov 11, 2019	31.67	32.33	31.28	32.25	9,939,522	+0.06(+0.19%)
Nov 08, 2019	31.68	32.34	31.02	32.19	9,463,854	+0.23(+0.72%)
Nov 07, 2019	32.01	32.57	31.73	31.96	9,971,420	+0.46(+1.46%)
Nov 06, 2019	32.42	32.53	31.29	31.50	12,021,077	-1.03(-3.16%)
Nov 05, 2019	32.27	32.84	32.26	32.53	17,746,988	+0.43(+1.32%)
Nov 04, 2019	30.91	32.30	30.81	32.10	16,031,126	+1.59(+5.23%)
Nov 01, 2019	29.27	30.58	29.20	30.51	12,525,144	+1.55(+5.35%)
Oct 31, 2019	29.34	29.34	28.65	28.96	11,379,064	-0.45(-1.54%)
Oct 30, 2019	30.70	30.78	29.23	29.41	15,737,675	-1.41(-4.57%)
Oct 29, 2019	30.78	31.01	30.29	30.82	11,638,550	-0.20(-0.66%)
Oct 28, 2019	31.35	31.50	30.83	31.02	14,365,861	-0.06(-0.20%)
Oct 25, 2019	31.00	31.28	30.64	31.08	13,982,972	-0.02(-0.06%)
Oct 24, 2019	31.36	31.46	30.36	31.10	13,058,635	-0.19(-0.62%)
Oct 23, 2019	30.62	31.58	30.31	31.29	14,552,816	+0.45(+1.46%)
Oct 22, 2019	29.90	31.17	29.64	30.84	19,999,490	+1.09(+3.66%)
Oct 21, 2019	28.54	29.94	28.54	29.75	18,699,072	+1.13(+3.96%)
Oct 18, 2019	28.51	29.41	28.42	28.62	19,442,514	+0.37(+1.32%)
Oct 17, 2019	28.54	28.62	28.14	28.25	17,778,488	-0.05(-0.19%)
Oct 16, 2019	29.05	29.29	28.30	28.30	24,905,914	-0.76(-2.62%)
Oct 15, 2019	28.76	29.68	28.66	29.06	10,139,858	+0.21(+0.74%)
Oct 14, 2019	28.34	29.08	28.11	28.85	10,547,962	+0.08(+0.28%)
Oct 11, 2019	27.90	29.16	27.70	28.77	14,333,063	+1.25(+4.54%)
Oct 10, 2019	27.47	27.80	27.20	27.52	14,459,232	+0.15(+0.55%)
Oct 09, 2019	27.41	27.60	27.21	27.37	13,921,819	+0.17(+0.62%)
Oct 08, 2019	27.89	28.22	27.15	27.20	19,454,964	-0.97(-3.43%)
Oct 07, 2019	28.44	28.89	28.16	28.17	18,148,546	-0.07(-0.25%)
Oct 04, 2019	28.42	28.71	28.07	28.24	11,927,360	-0.15(-0.53%)
Oct 03, 2019	27.98	28.62	27.87	28.39	13,113,839	+0.26(+0.91%)
Oct 02, 2019	28.91	29.01	28.03	28.13	15,298,996	-0.83(-2.87%)

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.