Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.91	48.17	47.90	48.16	49,322	+0.16(+0.34%)
Dec 30, 2019	48.24	48.24	47.94	47.99	32,191	-0.20(-0.41%)
Dec 27, 2019	48.30	48.30	48.15	48.19	35,293	+0.04(+0.08%)
Dec 26, 2019	48.15	48.20	48.07	48.15	167,030	+0.13(+0.27%)
Dec 24, 2019	48.11	48.11	48.01	48.03	17,756	-0.00(-0.00%)
Dec 23, 2019	48.20	48.20	48.03	48.03	207,795	-0.05(-0.10%)
Dec 20, 2019	48.12	48.22	48.08	48.08	395,399	+0.22(+0.46%)
Dec 19, 2019	47.78	47.90	47.78	47.86	37,700	+0.11(+0.23%)
Dec 18, 2019	47.83	47.83	47.70	47.75	73,088	+0.02(+0.03%)
Dec 17, 2019	47.83	47.83	47.71	47.73	100,562	+0.01(+0.02%)
Dec 16, 2019	47.69	47.81	47.69	47.72	30,788	+0.31(+0.64%)
Dec 13, 2019	47.51	47.57	47.30	47.42	39,957	-0.08(-0.17%)
Dec 12, 2019	47.07	47.58	46.99	47.50	48,929	+0.47(+0.99%)
Dec 11, 2019	47.08	47.12	46.94	47.03	91,319	+0.02(+0.03%)
Dec 10, 2019	47.07	47.09	46.92	47.02	29,105	-0.05(-0.10%)
Dec 09, 2019	47.07	47.17	47.06	47.06	89,220	-0.05(-0.11%)
Dec 06, 2019	47.09	47.23	47.03	47.12	42,591	+0.42(+0.91%)
Dec 05, 2019	46.69	46.73	46.53	46.69	39,153	+0.04(+0.09%)
Dec 04, 2019	46.47	46.71	46.43	46.65	68,710	+0.34(+0.74%)
Dec 03, 2019	46.26	46.32	46.00	46.31	126,786	-0.34(-0.72%)
Dec 02, 2019	47.07	47.07	46.62	46.65	39,827	-0.32(-0.68%)
Nov 29, 2019	47.09	47.10	46.97	46.97	16,685	-0.17(-0.35%)
Nov 27, 2019	47.09	47.18	47.03	47.13	125,140	+0.14(+0.29%)
Nov 26, 2019	47.00	47.00	46.91	47.00	49,307	+0.09(+0.19%)
Nov 25, 2019	46.81	46.92	46.81	46.91	90,889	+0.22(+0.47%)
Nov 22, 2019	46.70	46.75	46.59	46.69	33,410	+0.10(+0.21%)
Nov 21, 2019	46.67	46.67	46.45	46.60	46,739	-0.03(-0.06%)
Nov 20, 2019	46.71	46.76	46.41	46.62	62,605	-0.17(-0.36%)
Nov 19, 2019	47.03	47.03	46.78	46.79	329,784	-0.19(-0.41%)
Nov 18, 2019	46.93	47.00	46.84	46.98	196,335	+0.06(+0.14%)
Nov 15, 2019	46.84	46.92	46.77	46.92	34,509	+0.30(+0.63%)
Nov 14, 2019	46.56	46.64	46.47	46.62	24,767	-0.00(-0.01%)
Nov 13, 2019	46.45	46.68	46.45	46.63	120,913	+0.03(+0.06%)
Nov 12, 2019	46.67	46.76	46.54	46.60	157,458	+0.02(+0.05%)
Nov 11, 2019	46.51	46.62	46.51	46.57	9,623	-0.10(-0.21%)
Nov 08, 2019	46.55	46.67	46.45	46.67	34,070	+0.11(+0.23%)
Nov 07, 2019	46.69	46.76	46.54	46.56	25,530	+0.14(+0.29%)
Nov 06, 2019	46.47	46.48	46.32	46.43	26,508	-0.01(-0.01%)
Nov 05, 2019	46.48	46.51	46.36	46.43	59,026	+0.01(+0.01%)
Nov 04, 2019	46.45	46.48	46.37	46.43	26,431	+0.24(+0.52%)
Nov 01, 2019	45.95	46.18	45.95	46.18	13,408	+0.49(+1.06%)
Oct 31, 2019	45.87	45.87	45.52	45.70	23,145	-0.22(-0.49%)
Oct 30, 2019	45.85	45.93	45.65	45.92	746,544	+0.12(+0.25%)
Oct 29, 2019	45.73	45.91	45.73	45.81	41,690	+0.03(+0.06%)
Oct 28, 2019	45.78	45.91	45.71	45.78	37,351	+0.17(+0.38%)
Oct 25, 2019	45.43	45.65	45.43	45.61	23,739	+0.23(+0.51%)
Oct 24, 2019	45.59	45.59	45.30	45.38	236,377	-0.09(-0.20%)
Oct 23, 2019	45.37	45.47	45.33	45.47	20,888	+0.05(+0.11%)
Oct 22, 2019	45.47	45.59	45.36	45.42	37,153	-0.01(-0.03%)
Oct 21, 2019	45.30	45.43	45.30	45.43	44,146	+0.30(+0.66%)
Oct 18, 2019	45.05	45.20	45.05	45.14	21,341	+0.02(+0.04%)
Oct 17, 2019	45.15	45.22	45.00	45.12	30,476	+0.13(+0.28%)
Oct 16, 2019	45.00	45.11	44.96	44.99	19,348	-0.08(-0.19%)
Oct 15, 2019	44.90	45.18	44.89	45.07	24,278	+0.35(+0.78%)
Oct 14, 2019	44.74	44.78	44.66	44.73	133,201	-0.11(-0.24%)
Oct 11, 2019	44.77	45.09	44.77	44.83	33,662	+0.50(+1.14%)
Oct 10, 2019	44.15	44.43	44.15	44.33	63,291	+0.30(+0.67%)
Oct 09, 2019	44.02	44.15	43.91	44.03	25,172	+0.35(+0.80%)
Oct 08, 2019	44.08	44.08	43.67	43.68	31,079	-0.70(-1.57%)
Oct 07, 2019	44.41	44.59	44.35	44.38	18,529	-0.15(-0.33%)
Oct 04, 2019	44.07	44.53	44.07	44.53	17,601	+0.64(+1.47%)
Oct 03, 2019	43.62	43.91	43.27	43.88	29,992	+0.21(+0.49%)
Oct 02, 2019	44.22	44.22	43.57	43.67	27,816	-0.77(-1.72%)

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.