Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	41.27	41.34	41.00	41.19	59,700	-0.05(-0.12%)
Dec 30, 2019	41.54	41.89	41.21	41.24	83,444	-0.36(-0.87%)
Dec 27, 2019	41.63	41.81	41.30	41.60	123,300	+0.72(+1.76%)
Dec 26, 2019	40.70	41.14	40.70	40.88	72,716	+0.21(+0.52%)
Dec 24, 2019	40.69	40.80	40.63	40.67	49,700	-0.02(-0.05%)
Dec 23, 2019	40.36	40.77	40.16	40.69	159,127	+0.75(+1.88%)
Dec 20, 2019	40.17	40.44	39.94	39.94	115,500	+0.29(+0.73%)
Dec 19, 2019	39.55	39.76	39.36	39.65	59,115	+0.14(+0.35%)
Dec 18, 2019	39.85	39.92	39.41	39.51	72,649	-0.18(-0.45%)
Dec 17, 2019	39.63	39.82	39.55	39.69	69,217	+0.14(+0.35%)
Dec 16, 2019	39.43	39.63	39.37	39.55	78,654	+0.30(+0.76%)
Dec 13, 2019	39.52	39.67	39.24	39.25	70,700	+0.14(+0.36%)
Dec 12, 2019	38.88	39.22	38.77	39.11	56,311	+0.41(+1.06%)
Dec 11, 2019	38.82	39.06	38.65	38.70	72,617	+0.07(+0.18%)
Dec 10, 2019	38.39	38.69	38.34	38.63	115,169	+0.31(+0.81%)
Dec 09, 2019	38.20	38.46	38.18	38.32	81,444	+0.35(+0.92%)
Dec 06, 2019	38.22	38.40	37.97	37.97	76,500	-0.06(-0.16%)
Dec 05, 2019	38.18	38.24	37.92	38.03	75,306	-0.24(-0.63%)
Dec 04, 2019	38.19	38.53	38.19	38.27	76,689	+0.39(+1.03%)
Dec 03, 2019	37.64	38.06	37.64	37.88	95,908	+0.23(+0.61%)
Dec 02, 2019	37.82	38.02	37.62	37.65	67,993	-0.24(-0.63%)
Nov 29, 2019	38.30	38.30	37.64	37.89	75,300	-1.19(-3.05%)
Nov 27, 2019	39.15	39.24	39.03	39.08	70,600	-0.28(-0.71%)
Nov 26, 2019	39.43	39.44	39.13	39.36	52,080	-0.32(-0.81%)
Nov 25, 2019	39.57	39.77	39.55	39.68	57,913	+0.49(+1.25%)
Nov 22, 2019	39.45	39.45	39.13	39.19	144,500	-0.17(-0.43%)
Nov 21, 2019	39.30	39.43	39.20	39.36	67,159	-0.43(-1.08%)
Nov 20, 2019	39.59	40.01	39.59	39.79	54,704	-0.17(-0.43%)
Nov 19, 2019	40.69	41.12	39.95	39.96	57,042	+0.46(+1.16%)
Nov 18, 2019	39.72	39.99	39.47	39.50	70,975	+0.28(+0.71%)
Nov 15, 2019	39.34	39.37	39.09	39.22	67,000	-0.03(-0.08%)
Nov 14, 2019	39.33	39.47	39.14	39.25	87,911	-0.75(-1.88%)
Nov 13, 2019	40.45	40.45	39.96	40.00	112,132	-1.37(-3.31%)
Nov 12, 2019	41.29	41.43	40.90	41.37	105,007	+0.08(+0.19%)
Nov 11, 2019	41.55	41.55	41.12	41.29	60,203	-1.07(-2.53%)
Nov 08, 2019	42.48	42.67	42.22	42.36	38,500	-0.51(-1.19%)
Nov 07, 2019	43.23	43.23	42.80	42.87	53,415	-0.06(-0.14%)
Nov 06, 2019	42.97	43.12	42.81	42.93	51,817	+0.34(+0.80%)
Nov 05, 2019	42.80	43.23	42.48	42.59	41,475	-0.15(-0.35%)
Nov 04, 2019	43.14	43.37	42.58	42.74	65,144	-0.26(-0.60%)
Nov 01, 2019	42.94	43.22	42.80	43.00	71,800	+0.61(+1.44%)
Oct 31, 2019	42.92	42.93	42.14	42.39	49,518	-0.50(-1.17%)
Oct 30, 2019	42.95	42.95	42.60	42.89	47,639	-0.37(-0.86%)
Oct 29, 2019	43.57	43.60	43.06	43.26	40,052	-1.08(-2.44%)
Oct 28, 2019	44.71	44.79	44.03	44.34	37,212	+0.03(+0.07%)
Oct 25, 2019	44.26	44.55	44.24	44.31	43,900	-0.62(-1.38%)
Oct 24, 2019	44.94	44.95	44.67	44.93	33,626	+0.06(+0.13%)
Oct 23, 2019	44.90	45.01	44.76	44.87	32,115	-0.13(-0.29%)
Oct 22, 2019	45.18	45.39	45.00	45.00	29,876	-0.82(-1.79%)
Oct 21, 2019	45.91	45.93	45.66	45.82	44,546	-0.22(-0.48%)
Oct 18, 2019	45.93	46.24	45.93	46.04	44,900	+0.36(+0.79%)
Oct 17, 2019	45.82	45.82	45.60	45.68	31,204	+0.23(+0.51%)
Oct 16, 2019	45.44	45.68	45.21	45.45	69,209	-0.43(-0.94%)
Oct 15, 2019	46.09	46.15	45.74	45.88	27,143	-0.45(-0.97%)
Oct 14, 2019	46.56	46.62	46.23	46.33	30,083	-0.73(-1.55%)
Oct 11, 2019	47.09	47.22	46.76	47.06	21,600	+0.78(+1.69%)
Oct 10, 2019	46.08	46.48	46.04	46.28	13,804	+0.35(+0.76%)
Oct 09, 2019	45.88	46.10	45.73	45.93	22,452	+0.01(+0.02%)
Oct 08, 2019	46.09	46.25	45.92	45.92	26,969	-0.15(-0.33%)
Oct 07, 2019	46.04	46.31	45.95	46.07	30,677	-0.08(-0.17%)
Oct 04, 2019	45.83	46.18	45.56	46.15	25,000	-0.06(-0.13%)
Oct 03, 2019	45.98	46.43	45.98	46.21	25,832	+0.42(+0.92%)
Oct 02, 2019	45.70	46.00	45.70	45.79	41,069	+0.44(+0.97%)

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.