Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	40.59	41.04	40.38	40.99	1,235,470	+0.46(+1.14%)
Dec 30, 2019	40.85	41.06	40.48	40.53	1,184,855	-0.24(-0.59%)
Dec 27, 2019	41.48	41.68	40.73	40.77	1,434,132	-0.69(-1.66%)
Dec 26, 2019	41.37	41.68	41.26	41.46	1,126,482	+0.20(+0.49%)
Dec 24, 2019	41.12	41.43	41.12	41.25	578,443	+0.06(+0.14%)
Dec 23, 2019	41.28	41.46	41.05	41.19	1,362,636	-0.12(-0.29%)
Dec 20, 2019	40.80	41.50	40.79	41.31	1,234,987	+0.36(+0.89%)
Dec 19, 2019	41.11	41.73	40.85	40.95	1,172,447	-0.23(-0.56%)
Dec 18, 2019	41.10	41.35	40.79	41.18	1,897,064	+0.07(+0.16%)
Dec 17, 2019	41.11	41.28	40.86	41.11	1,048,295	+0.04(+0.10%)
Dec 16, 2019	40.69	41.45	40.61	41.07	1,421,847	+0.70(+1.74%)
Dec 13, 2019	39.86	40.42	39.66	40.36	1,547,273	+0.61(+1.54%)
Dec 12, 2019	39.30	40.03	39.08	39.75	1,875,597	+0.45(+1.14%)
Dec 11, 2019	39.20	39.43	39.08	39.30	3,921,305	+0.01(+0.02%)
Dec 10, 2019	39.67	39.71	39.23	39.30	1,221,997	-0.49(-1.24%)
Dec 09, 2019	39.57	39.91	39.45	39.79	1,193,324	+0.14(+0.36%)
Dec 06, 2019	39.30	40.00	39.30	39.64	951,841	+0.42(+1.06%)
Dec 05, 2019	39.68	39.84	39.20	39.23	1,016,424	-0.31(-0.79%)
Dec 04, 2019	39.45	39.87	39.31	39.54	1,354,943	+0.35(+0.89%)
Dec 03, 2019	39.13	39.35	38.84	39.19	1,749,195	-0.17(-0.43%)
Dec 02, 2019	40.31	40.31	39.31	39.36	1,299,892	-0.83(-2.07%)
Nov 29, 2019	40.10	40.35	39.94	40.19	505,886	+0.25(+0.64%)
Nov 27, 2019	39.74	40.00	39.63	39.94	775,819	+0.19(+0.47%)
Nov 26, 2019	40.24	40.50	39.67	39.75	1,283,976	-0.44(-1.10%)
Nov 25, 2019	39.79	40.22	39.74	40.19	3,298,063	+0.72(+1.83%)
Nov 22, 2019	39.57	39.64	39.25	39.47	998,796	+0.02(+0.04%)
Nov 21, 2019	39.60	39.75	39.13	39.46	1,352,876	-0.14(-0.36%)
Nov 20, 2019	40.24	40.24	39.57	39.60	1,048,604	-0.81(-1.99%)
Nov 19, 2019	40.64	40.64	40.10	40.41	1,076,758	-0.18(-0.44%)
Nov 18, 2019	41.63	41.79	40.57	40.58	1,371,886	-1.26(-3.02%)
Nov 15, 2019	41.84	42.19	41.80	41.85	768,386	+0.05(+0.12%)
Nov 14, 2019	41.59	42.14	41.49	41.80	1,876,356	-0.12(-0.28%)
Nov 13, 2019	41.28	41.99	41.05	41.91	1,577,817	+0.44(+1.06%)
Nov 12, 2019	41.05	41.48	41.00	41.47	972,797	+0.37(+0.91%)
Nov 11, 2019	41.34	41.47	41.08	41.10	722,137	-0.53(-1.26%)
Nov 08, 2019	41.59	41.70	41.37	41.63	797,409	-0.17(-0.41%)
Nov 07, 2019	41.82	41.98	41.48	41.80	1,414,368	+0.20(+0.47%)
Nov 06, 2019	41.98	42.29	41.25	41.60	1,431,203	-0.58(-1.37%)
Nov 05, 2019	40.79	43.04	40.69	42.18	2,421,449	+0.47(+1.12%)
Nov 04, 2019	41.16	41.85	41.16	41.71	1,636,479	+0.79(+1.93%)
Nov 01, 2019	40.81	41.08	40.69	40.92	1,462,093	+0.42(+1.03%)
Oct 31, 2019	41.03	41.03	40.47	40.51	1,879,683	-0.87(-2.11%)
Oct 30, 2019	42.00	42.00	41.21	41.38	1,156,500	-0.60(-1.43%)
Oct 29, 2019	41.41	42.25	41.17	41.98	1,196,288	+0.54(+1.31%)
Oct 28, 2019	41.98	42.08	41.41	41.44	1,353,049	-0.39(-0.93%)
Oct 25, 2019	40.94	41.96	40.80	41.83	2,188,008	+0.93(+2.28%)
Oct 24, 2019	41.13	41.86	40.69	40.90	3,396,659	-0.13(-0.31%)
Oct 23, 2019	41.19	41.49	40.94	41.02	1,912,596	-0.17(-0.41%)
Oct 22, 2019	41.41	41.80	40.87	41.19	1,618,635	-0.28(-0.67%)
Oct 21, 2019	41.82	42.00	41.45	41.47	840,874	-0.05(-0.12%)
Oct 18, 2019	41.87	41.95	41.36	41.52	969,774	-0.09(-0.22%)
Oct 17, 2019	41.85	42.44	41.52	41.62	990,948	-0.31(-0.75%)
Oct 16, 2019	42.21	42.45	41.83	41.93	970,769	-0.28(-0.66%)
Oct 15, 2019	42.41	43.10	42.19	42.21	936,814	-0.27(-0.64%)
Oct 14, 2019	42.85	42.97	42.41	42.48	608,758	-0.65(-1.51%)
Oct 11, 2019	42.80	43.29	42.66	43.14	920,341	+0.99(+2.35%)
Oct 10, 2019	41.98	42.45	41.72	42.14	1,033,902	+0.37(+0.89%)
Oct 09, 2019	41.37	41.86	41.11	41.77	810,597	+0.74(+1.80%)
Oct 08, 2019	40.87	41.35	40.74	41.03	1,315,335	-0.17(-0.41%)
Oct 07, 2019	41.04	41.65	40.98	41.20	1,019,782	+0.12(+0.29%)
Oct 04, 2019	41.28	41.42	40.91	41.08	1,107,689	-0.12(-0.29%)
Oct 03, 2019	41.58	41.62	40.91	41.20	1,583,753	-0.53(-1.26%)
Oct 02, 2019	42.16	42.50	41.35	41.73	1,603,679	-0.77(-1.82%)

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.