Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	42.23	42.77	42.20	42.71	1,135,982	+0.34(+0.80%)
Dec 30, 2019	42.76	42.82	42.30	42.37	1,090,211	-0.17(-0.40%)
Dec 27, 2019	43.73	43.73	42.54	42.54	1,459,990	-0.81(-1.88%)
Dec 26, 2019	42.89	43.40	42.88	43.36	976,067	+0.47(+1.08%)
Dec 24, 2019	42.67	43.14	42.67	42.89	328,366	+0.17(+0.40%)
Dec 23, 2019	43.07	43.23	42.45	42.72	1,673,063	-0.47(-1.10%)
Dec 20, 2019	41.75	43.40	41.54	43.20	6,716,090	+1.70(+4.10%)
Dec 19, 2019	41.42	41.83	41.20	41.50	2,238,360	-0.13(-0.32%)
Dec 18, 2019	41.90	41.91	40.84	41.63	3,281,804	-0.35(-0.83%)
Dec 17, 2019	41.95	42.26	41.66	41.98	2,707,581	+0.04(+0.09%)
Dec 16, 2019	41.02	42.33	40.92	41.95	2,941,554	+1.56(+3.85%)
Dec 13, 2019	40.62	41.07	40.07	40.39	2,728,862	-0.23(-0.57%)
Dec 12, 2019	39.76	40.96	39.55	40.62	3,317,987	+0.75(+1.88%)
Dec 11, 2019	39.31	40.35	39.22	39.87	3,169,481	+0.48(+1.23%)
Dec 10, 2019	39.68	39.86	39.07	39.39	2,432,450	-1.23(-3.04%)
Dec 09, 2019	40.76	40.97	40.34	40.62	1,840,326	+0.05(+0.13%)
Dec 06, 2019	40.16	40.76	40.05	40.57	2,521,202	+0.80(+2.00%)
Dec 05, 2019	40.24	40.34	39.60	39.77	1,522,005	-0.29(-0.71%)
Dec 04, 2019	40.44	41.02	40.05	40.06	1,574,039	-0.16(-0.40%)
Dec 03, 2019	40.29	40.53	39.67	40.22	1,649,831	-0.66(-1.62%)
Dec 02, 2019	41.24	41.36	40.73	40.88	1,884,859	-0.47(-1.13%)
Nov 29, 2019	40.78	41.44	40.78	41.35	870,651	+0.50(+1.23%)
Nov 27, 2019	40.90	41.15	40.54	40.84	1,829,263	-0.06(-0.15%)
Nov 26, 2019	41.47	41.49	40.73	40.91	1,875,117	-0.51(-1.23%)
Nov 25, 2019	40.73	41.44	40.67	41.42	2,027,128	+1.20(+2.98%)
Nov 22, 2019	40.76	40.99	40.02	40.22	1,766,898	-0.40(-0.99%)
Nov 21, 2019	40.37	40.88	40.06	40.62	2,085,670	+0.27(+0.67%)
Nov 20, 2019	40.76	41.06	40.32	40.35	1,890,092	-0.59(-1.44%)
Nov 19, 2019	40.67	41.17	40.47	40.94	2,016,155	+0.56(+1.40%)
Nov 18, 2019	40.83	41.01	40.10	40.38	1,588,811	-0.72(-1.74%)
Nov 15, 2019	41.75	41.96	41.04	41.09	1,398,631	-0.38(-0.93%)
Nov 14, 2019	41.01	41.56	40.93	41.48	1,944,202	-0.16(-0.39%)
Nov 13, 2019	42.17	42.17	41.10	41.64	2,036,718	-0.95(-2.23%)
Nov 12, 2019	41.37	42.70	41.19	42.59	3,251,711	+1.30(+3.14%)
Nov 11, 2019	41.13	41.37	40.58	41.29	1,081,886	-0.16(-0.39%)
Nov 08, 2019	41.27	41.69	40.69	41.45	2,038,242	+0.00(+0.00%)
Nov 07, 2019	41.54	41.77	41.10	41.45	1,324,449	+0.21(+0.52%)
Nov 06, 2019	42.38	42.73	41.24	41.24	1,833,257	-1.19(-2.81%)
Nov 05, 2019	42.25	43.02	42.09	42.43	2,866,186	+0.10(+0.23%)
Nov 04, 2019	41.58	42.55	41.41	42.33	2,893,565	+1.20(+2.92%)
Nov 01, 2019	40.44	41.19	40.00	41.13	2,998,984	+0.82(+2.03%)
Oct 31, 2019	40.89	41.34	38.51	40.32	5,480,461	-1.50(-3.59%)
Oct 30, 2019	41.59	42.19	41.35	41.82	4,283,253	+0.15(+0.36%)
Oct 29, 2019	40.45	42.03	40.45	41.67	2,275,785	+0.92(+2.27%)
Oct 28, 2019	41.21	41.53	40.73	40.74	1,742,092	-0.28(-0.67%)
Oct 25, 2019	40.41	41.46	40.19	41.02	1,864,677	+0.60(+1.47%)
Oct 24, 2019	40.89	40.97	40.35	40.42	1,729,436	-0.31(-0.76%)
Oct 23, 2019	41.21	41.24	40.50	40.73	2,149,948	-0.52(-1.27%)
Oct 22, 2019	41.33	41.61	40.52	41.26	2,426,732	-0.04(-0.11%)
Oct 21, 2019	42.97	42.97	41.13	41.30	2,899,323	-1.16(-2.74%)
Oct 18, 2019	42.97	43.03	42.41	42.47	2,735,767	-0.61(-1.42%)
Oct 17, 2019	43.56	43.74	42.85	43.08	2,858,115	-0.40(-0.92%)
Oct 16, 2019	43.13	43.78	42.99	43.48	2,101,083	+0.29(+0.68%)
Oct 15, 2019	43.57	44.11	43.11	43.19	2,295,539	-0.35(-0.80%)
Oct 14, 2019	44.65	44.68	43.49	43.53	1,774,817	-1.47(-3.26%)
Oct 11, 2019	44.45	45.39	44.33	45.00	2,765,913	+1.31(+2.99%)
Oct 10, 2019	43.98	44.49	43.27	43.69	1,839,140	+0.28(+0.63%)
Oct 09, 2019	43.92	44.02	43.25	43.42	1,450,308	-0.02(-0.04%)
Oct 08, 2019	43.11	43.94	42.83	43.44	2,159,608	-0.04(-0.10%)
Oct 07, 2019	43.41	44.18	43.29	43.48	1,842,127	+0.12(+0.27%)
Oct 04, 2019	43.38	43.43	42.32	43.37	2,406,296	+0.02(+0.04%)
Oct 03, 2019	42.80	43.55	42.32	43.35	1,623,559	+0.43(+0.99%)
Oct 02, 2019	43.09	43.43	42.31	42.92	2,188,253	-0.76(-1.73%)

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.