Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	51.17	51.34	51.04	51.27	229,291	+0.18(+0.35%)
Dec 30, 2019	51.44	51.47	51.07	51.10	48,345	-0.26(-0.50%)
Dec 27, 2019	51.51	51.51	51.34	51.35	84,183	+0.06(+0.12%)
Dec 26, 2019	51.13	51.29	51.12	51.29	51,368	+0.36(+0.71%)
Dec 24, 2019	51.05	51.07	50.93	50.93	21,215	-0.19(-0.36%)
Dec 23, 2019	51.00	51.11	50.95	51.11	161,070	+0.23(+0.45%)
Dec 20, 2019	51.06	51.12	50.88	50.88	2,367,000	-0.12(-0.24%)
Dec 19, 2019	50.90	51.01	50.86	51.01	37,824	+0.07(+0.14%)
Dec 18, 2019	51.00	51.00	50.89	50.94	159,403	-0.11(-0.22%)
Dec 17, 2019	51.08	51.16	51.03	51.05	46,562	-0.30(-0.58%)
Dec 16, 2019	51.25	51.37	51.10	51.35	129,234	+0.58(+1.14%)
Dec 13, 2019	50.70	50.97	50.59	50.77	73,812	+0.30(+0.60%)
Dec 12, 2019	50.10	50.49	50.07	50.47	75,835	+0.30(+0.59%)
Dec 11, 2019	49.90	50.19	49.90	50.18	66,392	+0.30(+0.61%)
Dec 10, 2019	49.83	50.00	49.73	49.87	90,893	-0.03(-0.05%)
Dec 09, 2019	50.02	50.10	49.85	49.90	143,089	-0.12(-0.24%)
Dec 06, 2019	50.06	50.13	50.02	50.02	87,379	+0.30(+0.61%)
Dec 05, 2019	49.82	49.82	49.63	49.72	70,696	-0.08(-0.16%)
Dec 04, 2019	49.62	49.79	49.62	49.79	70,487	+0.50(+1.02%)
Dec 03, 2019	49.06	49.31	48.95	49.29	76,492	-0.16(-0.32%)
Dec 02, 2019	49.70	49.70	49.28	49.45	75,089	-0.30(-0.61%)
Nov 29, 2019	49.77	49.84	49.72	49.75	30,812	-0.29(-0.57%)
Nov 27, 2019	49.97	50.06	49.94	50.04	24,144	+0.10(+0.21%)
Nov 26, 2019	49.85	49.95	49.84	49.93	1,430,737	+0.01(+0.02%)
Nov 25, 2019	49.79	49.92	49.77	49.92	29,765	+0.39(+0.79%)
Nov 22, 2019	49.63	49.71	49.46	49.53	1,585,707	+0.03(+0.05%)
Nov 21, 2019	49.50	49.56	49.39	49.51	29,498	-0.02(-0.04%)
Nov 20, 2019	49.57	49.68	49.40	49.52	79,874	-0.29(-0.58%)
Nov 19, 2019	50.01	50.01	49.73	49.81	64,459	-0.02(-0.05%)
Nov 18, 2019	49.74	49.93	49.70	49.84	39,547	+0.01(+0.02%)
Nov 15, 2019	49.65	49.83	49.65	49.83	22,419	+0.30(+0.60%)
Nov 14, 2019	49.41	49.54	49.34	49.53	137,934	-0.14(-0.28%)
Nov 13, 2019	49.43	49.67	49.40	49.67	149,955	-0.09(-0.17%)
Nov 12, 2019	49.75	49.89	49.69	49.76	76,059	+0.01(+0.02%)
Nov 11, 2019	49.58	49.78	49.58	49.75	25,649	-0.02(-0.05%)
Nov 08, 2019	49.69	49.79	49.65	49.77	42,769	-0.12(-0.23%)
Nov 07, 2019	49.91	49.99	49.86	49.89	59,610	+0.15(+0.30%)
Nov 06, 2019	49.68	49.75	49.61	49.74	46,270	+0.05(+0.11%)
Nov 05, 2019	49.70	49.82	49.58	49.69	61,321	-0.04(-0.07%)
Nov 04, 2019	49.83	49.85	49.66	49.72	167,706	+0.23(+0.46%)
Nov 01, 2019	49.39	49.51	49.37	49.50	91,978	+0.14(+0.28%)
Oct 31, 2019	49.10	49.36	48.83	49.36	4,525,094	+0.14(+0.28%)
Oct 30, 2019	48.98	49.22	48.84	49.22	34,376	+0.19(+0.39%)
Oct 29, 2019	48.86	49.05	48.86	49.03	33,982	-0.03(-0.05%)
Oct 28, 2019	48.94	49.06	48.94	49.05	39,487	+0.19(+0.39%)
Oct 25, 2019	48.66	48.87	48.65	48.86	197,063	+0.04(+0.09%)
Oct 24, 2019	48.87	48.99	48.72	48.82	27,833	+0.09(+0.18%)
Oct 23, 2019	48.52	48.73	48.52	48.73	60,298	+0.28(+0.57%)
Oct 22, 2019	48.62	48.76	48.45	48.45	69,769	-0.18(-0.38%)
Oct 21, 2019	48.65	48.67	48.56	48.64	23,208	+0.28(+0.58%)
Oct 18, 2019	48.30	48.41	48.12	48.36	22,534	-0.02(-0.04%)
Oct 17, 2019	48.45	48.49	48.23	48.38	47,402	+0.12(+0.25%)
Oct 16, 2019	48.15	48.30	48.12	48.25	31,978	+0.10(+0.22%)
Oct 15, 2019	47.84	48.32	47.80	48.15	294,871	+0.50(+1.05%)
Oct 14, 2019	47.64	47.74	47.58	47.65	37,054	-0.15(-0.32%)
Oct 11, 2019	47.73	48.03	47.72	47.80	93,817	+0.76(+1.61%)
Oct 10, 2019	46.70	47.08	46.70	47.05	301,423	+0.30(+0.65%)
Oct 09, 2019	46.68	46.82	46.59	46.74	44,009	+0.38(+0.83%)
Oct 08, 2019	46.59	46.60	46.36	46.36	33,167	-0.54(-1.15%)
Oct 07, 2019	46.84	47.14	46.83	46.90	21,479	-0.01(-0.03%)
Oct 04, 2019	46.58	46.91	46.55	46.91	27,248	+0.39(+0.84%)
Oct 03, 2019	46.28	46.52	46.04	46.52	47,112	+0.23(+0.49%)
Oct 02, 2019	46.60	46.72	46.11	46.30	74,659	-0.82(-1.74%)

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.