Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	35.39	36.22	35.39	35.84	1,090,500	+0.31(+0.87%)
Dec 30, 2019	35.85	35.93	35.25	35.53	948,689	-0.27(-0.75%)
Dec 27, 2019	36.00	36.14	35.61	35.80	940,600	-0.08(-0.22%)
Dec 26, 2019	35.66	35.95	35.38	35.88	1,051,374	+0.23(+0.65%)
Dec 24, 2019	35.48	35.73	35.25	35.65	594,200	+0.31(+0.88%)
Dec 23, 2019	35.75	35.92	35.26	35.34	1,262,874	-0.46(-1.28%)
Dec 20, 2019	34.52	36.12	34.00	35.80	6,998,800	+0.03(+0.08%)
Dec 19, 2019	36.16	36.56	35.74	35.77	1,578,369	-0.41(-1.13%)
Dec 18, 2019	36.75	36.94	36.12	36.18	1,776,745	-0.65(-1.76%)
Dec 17, 2019	36.51	36.84	36.16	36.83	7,318,200	+0.10(+0.27%)
Dec 16, 2019	37.59	37.75	36.66	36.73	1,924,806	-0.67(-1.79%)
Dec 13, 2019	37.87	38.42	37.30	37.40	1,544,000	-0.66(-1.73%)
Dec 12, 2019	37.84	38.22	37.30	38.06	1,189,279	+0.26(+0.69%)
Dec 11, 2019	37.39	38.06	37.31	37.80	1,865,241	+0.47(+1.26%)
Dec 10, 2019	37.61	37.63	37.02	37.33	755,097	-0.43(-1.14%)
Dec 09, 2019	36.60	37.81	36.60	37.76	2,147,569	+1.38(+3.79%)
Dec 06, 2019	36.58	37.14	36.36	36.38	1,335,100	+0.22(+0.61%)
Dec 05, 2019	36.20	36.38	35.86	36.16	1,617,475	+0.52(+1.46%)
Dec 04, 2019	35.86	36.41	35.59	35.64	904,188	+0.04(+0.11%)
Dec 03, 2019	35.80	36.25	35.58	35.60	1,190,680	-0.96(-2.63%)
Dec 02, 2019	36.94	37.01	36.34	36.56	942,813	-0.43(-1.16%)
Nov 29, 2019	37.45	37.77	36.98	36.99	352,600	-0.60(-1.60%)
Nov 27, 2019	37.76	38.00	37.43	37.59	1,121,600	-0.01(-0.03%)
Nov 26, 2019	37.18	37.70	36.84	37.60	832,461	+0.41(+1.11%)
Nov 25, 2019	36.70	37.69	36.60	37.19	905,805	+0.60(+1.64%)
Nov 22, 2019	36.50	37.06	36.35	36.59	641,000	+0.32(+0.88%)
Nov 21, 2019	36.16	36.31	35.66	36.27	946,272	+0.30(+0.83%)
Nov 20, 2019	36.83	36.88	35.78	35.97	856,434	-0.94(-2.55%)
Nov 19, 2019	37.18	37.22	36.52	36.91	821,585	-0.16(-0.43%)
Nov 18, 2019	37.12	37.41	36.65	37.07	1,023,115	-0.16(-0.43%)
Nov 15, 2019	38.17	38.47	37.18	37.23	1,433,800	-0.59(-1.56%)
Nov 14, 2019	37.40	38.16	37.15	37.82	2,004,802	+0.41(+1.10%)
Nov 13, 2019	37.62	37.72	37.01	37.41	1,961,615	-0.48(-1.27%)
Nov 12, 2019	38.12	38.14	37.59	37.89	1,307,302	-0.01(-0.03%)
Nov 11, 2019	37.68	38.28	37.62	37.90	1,286,165	+0.10(+0.26%)
Nov 08, 2019	38.64	38.75	37.70	37.80	872,800	-0.83(-2.15%)
Nov 07, 2019	38.84	39.37	38.40	38.63	1,841,440	+0.01(+0.03%)
Nov 06, 2019	38.34	38.69	37.99	38.62	799,312	+0.10(+0.26%)
Nov 05, 2019	38.68	39.28	38.21	38.52	1,327,404	-0.06(-0.16%)
Nov 04, 2019	38.04	38.80	37.90	38.58	1,695,457	+1.03(+2.74%)
Nov 01, 2019	36.95	37.61	36.47	37.55	1,153,800	+1.09(+2.99%)
Oct 31, 2019	36.98	37.05	36.04	36.46	1,470,724	-0.71(-1.91%)
Oct 30, 2019	37.73	37.83	36.39	37.17	1,159,943	-0.85(-2.24%)
Oct 29, 2019	37.55	38.07	37.26	38.02	1,298,410	+0.14(+0.37%)
Oct 28, 2019	38.74	39.15	37.84	37.88	1,667,850	-0.78(-2.02%)
Oct 25, 2019	37.59	38.80	37.42	38.66	1,270,100	+0.96(+2.55%)
Oct 24, 2019	37.88	38.47	37.30	37.70	1,127,633	-0.19(-0.50%)
Oct 23, 2019	37.36	38.98	36.21	37.89	2,746,532	+0.23(+0.61%)
Oct 22, 2019	36.73	37.72	36.26	37.66	1,776,126	+0.82(+2.23%)
Oct 21, 2019	36.86	37.25	36.32	36.84	1,979,723	+0.30(+0.82%)
Oct 18, 2019	37.03	37.03	36.53	36.54	1,126,200	-0.36(-0.98%)
Oct 17, 2019	37.27	37.27	36.59	36.90	1,870,698	-0.15(-0.40%)
Oct 16, 2019	35.66	37.22	35.48	37.05	2,461,442	+1.35(+3.78%)
Oct 15, 2019	35.30	36.78	34.82	35.70	3,561,277	-0.32(-0.89%)
Oct 14, 2019	36.02	36.36	35.84	36.02	936,016	-0.10(-0.28%)
Oct 11, 2019	35.96	36.41	35.55	36.12	1,825,400	+1.33(+3.82%)
Oct 10, 2019	34.55	35.06	34.24	34.79	1,101,085	+0.21(+0.61%)
Oct 09, 2019	34.67	35.04	34.32	34.58	1,025,843	+0.36(+1.05%)
Oct 08, 2019	34.64	34.88	34.14	34.22	1,139,267	-0.77(-2.20%)
Oct 07, 2019	35.12	35.28	34.51	34.99	1,008,967	-0.23(-0.65%)
Oct 04, 2019	35.45	35.73	34.65	35.22	1,066,300	-0.08(-0.23%)
Oct 03, 2019	35.25	35.40	34.49	35.30	1,625,026	+0.01(+0.03%)
Oct 02, 2019	35.22	35.80	34.83	35.29	2,143,696	-0.27(-0.76%)

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.