Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	40.10	40.20	39.96	40.15	587,052	+0.05(+0.12%)
Dec 30, 2019	40.33	40.40	39.76	40.10	462,488	-0.26(-0.64%)
Dec 27, 2019	40.65	40.66	40.16	40.36	1,653,810	-0.17(-0.42%)
Dec 26, 2019	40.35	40.55	40.22	40.53	522,462	+0.20(+0.50%)
Dec 24, 2019	40.35	40.42	40.17	40.33	243,371	-0.04(-0.09%)
Dec 23, 2019	40.54	40.56	40.04	40.37	812,095	-0.05(-0.12%)
Dec 20, 2019	39.63	40.46	39.58	40.41	2,226,788	+0.96(+2.44%)
Dec 19, 2019	39.40	39.62	39.33	39.45	724,394	+0.03(+0.07%)
Dec 18, 2019	39.62	39.71	39.30	39.42	1,299,934	-0.13(-0.34%)
Dec 17, 2019	39.80	39.80	39.43	39.56	1,302,154	-0.10(-0.24%)
Dec 16, 2019	39.72	39.90	39.32	39.65	1,562,894	+0.17(+0.43%)
Dec 13, 2019	39.13	39.57	39.04	39.48	832,104	+0.31(+0.80%)
Dec 12, 2019	38.84	39.28	38.69	39.17	1,066,740	+0.18(+0.46%)
Dec 11, 2019	38.67	39.01	38.51	38.99	1,103,693	+0.34(+0.89%)
Dec 10, 2019	38.47	38.81	38.44	38.64	950,535	+0.10(+0.25%)
Dec 09, 2019	38.65	38.80	38.46	38.55	1,766,550	-0.16(-0.42%)
Dec 06, 2019	38.78	38.81	38.54	38.71	1,301,410	+0.15(+0.38%)
Dec 05, 2019	38.54	38.75	38.29	38.56	1,345,506	+0.17(+0.45%)
Dec 04, 2019	38.14	38.50	37.99	38.39	2,367,618	+0.53(+1.41%)
Dec 03, 2019	37.56	37.96	37.46	37.86	1,433,014	-0.07(-0.18%)
Dec 02, 2019	38.61	38.65	37.84	37.93	1,282,974	-0.74(-1.92%)
Nov 29, 2019	38.78	38.92	38.60	38.67	948,897	-0.22(-0.56%)
Nov 27, 2019	38.82	39.05	38.71	38.89	1,130,992	+0.11(+0.29%)
Nov 26, 2019	38.45	38.86	38.35	38.77	1,744,079	+0.35(+0.92%)
Nov 25, 2019	37.96	38.55	37.92	38.42	2,488,727	+0.68(+1.81%)
Nov 22, 2019	37.76	37.97	37.49	37.74	6,363,347	-0.65(-1.68%)
Nov 21, 2019	38.70	38.84	38.32	38.38	1,130,468	-0.40(-1.03%)
Nov 20, 2019	39.09	39.24	38.68	38.78	1,343,512	-0.41(-1.04%)
Nov 19, 2019	38.85	39.37	38.52	39.19	1,321,124	+0.73(+1.90%)
Nov 18, 2019	38.57	38.76	38.35	38.46	760,782	-0.23(-0.59%)
Nov 15, 2019	38.45	38.87	38.19	38.69	1,112,572	+0.42(+1.09%)
Nov 14, 2019	37.71	38.48	37.59	38.27	885,293	+0.53(+1.41%)
Nov 13, 2019	37.76	37.93	37.39	37.74	1,307,885	-0.04(-0.10%)
Nov 12, 2019	37.67	37.87	37.31	37.77	1,190,108	+0.18(+0.48%)
Nov 11, 2019	37.38	37.99	37.28	37.59	1,099,197	+0.20(+0.53%)
Nov 08, 2019	38.28	38.77	36.81	37.39	2,514,603	-0.97(-2.53%)
Nov 07, 2019	38.35	38.71	38.21	38.36	1,756,204	+0.18(+0.47%)
Nov 06, 2019	37.72	38.21	37.67	38.18	1,496,560	+0.55(+1.46%)
Nov 05, 2019	38.15	38.30	37.36	37.63	1,497,759	-0.32(-0.85%)
Nov 04, 2019	37.88	38.06	37.62	37.95	1,302,117	+0.26(+0.68%)
Nov 01, 2019	37.42	37.85	37.42	37.70	1,108,257	+0.48(+1.30%)
Oct 31, 2019	37.29	37.38	37.03	37.21	1,445,792	-0.01(-0.03%)
Oct 30, 2019	36.85	37.23	36.61	37.22	730,304	+0.35(+0.95%)
Oct 29, 2019	36.46	36.97	36.38	36.87	521,693	+0.39(+1.07%)
Oct 28, 2019	36.37	36.74	36.37	36.48	711,466	+0.20(+0.55%)
Oct 25, 2019	36.49	36.66	36.27	36.28	798,589	-0.34(-0.93%)
Oct 24, 2019	36.32	36.64	36.20	36.62	733,306	+0.45(+1.23%)
Oct 23, 2019	35.96	36.30	35.90	36.18	876,618	+0.24(+0.66%)
Oct 22, 2019	37.17	37.21	35.93	35.94	2,066,034	-1.25(-3.37%)
Oct 21, 2019	37.21	37.25	36.82	37.19	1,341,006	+0.07(+0.18%)
Oct 18, 2019	36.91	37.21	36.91	37.13	835,955	+0.08(+0.21%)
Oct 17, 2019	36.78	37.07	36.58	37.05	865,817	+0.43(+1.17%)
Oct 16, 2019	36.68	36.89	36.33	36.62	598,719	-0.16(-0.44%)
Oct 15, 2019	36.28	36.88	36.27	36.79	899,487	+0.54(+1.49%)
Oct 14, 2019	36.48	36.48	36.06	36.24	420,896	-0.26(-0.70%)
Oct 11, 2019	36.36	36.75	36.33	36.50	520,814	+0.46(+1.27%)
Oct 10, 2019	35.77	36.27	35.70	36.04	894,643	+0.30(+0.85%)
Oct 09, 2019	35.68	35.94	35.68	35.74	457,905	+0.23(+0.64%)
Oct 08, 2019	36.11	36.17	35.49	35.51	1,410,990	-0.89(-2.45%)
Oct 07, 2019	36.33	36.57	36.24	36.41	473,741	-0.20(-0.55%)
Oct 04, 2019	36.45	36.77	36.38	36.61	596,389	+0.23(+0.63%)
Oct 03, 2019	36.38	36.50	36.01	36.38	1,032,440	+0.04(+0.10%)
Oct 02, 2019	36.43	36.45	35.59	36.34	1,008,901	-0.35(-0.96%)

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.