Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.05	47.54	46.85	47.35	1,203,614	+0.27(+0.58%)
Dec 30, 2019	47.40	47.48	46.90	47.08	1,050,195	-0.06(-0.12%)
Dec 27, 2019	47.75	47.85	47.07	47.13	1,361,761	-0.69(-1.44%)
Dec 26, 2019	47.54	47.97	47.51	47.82	1,547,328	+0.44(+0.93%)
Dec 24, 2019	47.83	47.84	47.33	47.38	397,050	-0.32(-0.67%)
Dec 23, 2019	48.15	48.27	47.49	47.70	1,082,338	-0.45(-0.93%)
Dec 20, 2019	48.67	48.79	48.15	48.15	2,914,696	-0.10(-0.20%)
Dec 19, 2019	48.76	48.76	48.13	48.25	4,370,567	-0.45(-0.92%)
Dec 18, 2019	49.11	49.36	48.69	48.70	1,322,486	-0.26(-0.52%)
Dec 17, 2019	48.35	49.11	48.33	48.96	1,633,545	+0.47(+0.98%)
Dec 16, 2019	48.52	48.82	48.22	48.48	1,764,553	+0.55(+1.16%)
Dec 13, 2019	48.55	48.97	47.73	47.93	1,521,653	-0.34(-0.70%)
Dec 12, 2019	46.54	48.40	46.33	48.27	1,749,444	+1.96(+4.23%)
Dec 11, 2019	46.39	46.62	46.13	46.31	1,393,828	-0.14(-0.29%)
Dec 10, 2019	46.26	46.72	46.18	46.44	1,275,388	-0.03(-0.07%)
Dec 09, 2019	46.16	46.60	45.95	46.48	999,709	+0.12(+0.26%)
Dec 06, 2019	46.40	46.85	46.19	46.36	1,264,181	+0.81(+1.78%)
Dec 05, 2019	45.83	45.95	45.38	45.55	1,125,354	+0.10(+0.21%)
Dec 04, 2019	45.36	45.98	45.14	45.45	1,966,999	+0.39(+0.87%)
Dec 03, 2019	45.95	46.18	44.70	45.06	2,445,773	-1.95(-4.15%)
Dec 02, 2019	47.64	47.90	46.95	47.01	1,358,711	-0.38(-0.80%)
Nov 29, 2019	47.66	47.76	47.35	47.38	626,607	-0.34(-0.71%)
Nov 27, 2019	47.47	47.79	47.13	47.72	1,232,901	+0.54(+1.14%)
Nov 26, 2019	47.04	47.28	46.76	47.18	1,636,120	+0.06(+0.14%)
Nov 25, 2019	46.71	47.17	46.32	47.12	1,853,851	+0.44(+0.95%)
Nov 22, 2019	46.11	46.70	46.02	46.68	1,445,508	+0.72(+1.57%)
Nov 21, 2019	45.74	45.99	45.27	45.95	2,320,299	+0.22(+0.47%)
Nov 20, 2019	46.03	46.13	45.24	45.74	2,027,176	-0.67(-1.45%)
Nov 19, 2019	46.89	47.03	46.26	46.41	1,485,369	-0.15(-0.33%)
Nov 18, 2019	46.92	47.06	45.91	46.56	2,528,937	-0.59(-1.24%)
Nov 15, 2019	47.74	47.90	46.89	47.15	1,757,566	-0.14(-0.29%)
Nov 14, 2019	47.51	47.83	47.24	47.29	1,832,369	-0.44(-0.92%)
Nov 13, 2019	48.23	48.27	47.44	47.73	1,745,598	-1.04(-2.14%)
Nov 12, 2019	48.37	48.84	48.10	48.77	1,711,672	+0.50(+1.03%)
Nov 11, 2019	47.66	48.72	47.66	48.27	1,652,604	-0.18(-0.36%)
Nov 08, 2019	48.78	48.94	47.75	48.45	2,932,268	-0.59(-1.21%)
Nov 07, 2019	49.13	50.10	48.95	49.04	2,630,682	+0.61(+1.26%)
Nov 06, 2019	48.84	49.05	47.98	48.43	2,579,518	-0.58(-1.18%)
Nov 05, 2019	48.15	49.52	47.90	49.01	3,237,048	+1.18(+2.47%)
Nov 04, 2019	47.27	47.89	46.80	47.83	3,106,607	+1.28(+2.74%)
Nov 01, 2019	45.46	46.89	45.44	46.56	3,329,194	+1.24(+2.73%)
Oct 31, 2019	46.54	46.54	44.17	45.32	6,013,704	-4.17(-8.43%)
Oct 30, 2019	49.39	49.49	48.88	49.49	1,935,647	-0.21(-0.42%)
Oct 29, 2019	49.65	50.22	49.57	49.70	1,488,682	-0.19(-0.39%)
Oct 28, 2019	49.65	50.51	49.57	49.89	1,342,279	+0.47(+0.96%)
Oct 25, 2019	48.84	49.52	48.76	49.42	1,510,936	+0.43(+0.88%)
Oct 24, 2019	49.71	50.03	48.62	48.99	2,023,135	-0.61(-1.23%)
Oct 23, 2019	48.77	49.63	48.77	49.60	1,255,454	+0.39(+0.78%)
Oct 22, 2019	48.65	49.64	48.09	49.21	1,214,621	+0.36(+0.74%)
Oct 21, 2019	48.49	49.09	48.43	48.85	1,412,079	+1.08(+2.27%)
Oct 18, 2019	47.40	47.94	47.09	47.77	1,802,929	+0.43(+0.90%)
Oct 17, 2019	47.43	47.78	47.02	47.34	1,136,584	+0.39(+0.84%)
Oct 16, 2019	47.37	47.84	46.88	46.95	1,352,254	-0.42(-0.88%)
Oct 15, 2019	47.27	48.12	46.97	47.37	1,085,060	+0.33(+0.70%)
Oct 14, 2019	46.32	47.14	46.11	47.04	1,118,830	+0.19(+0.41%)
Oct 11, 2019	46.28	47.54	45.96	46.85	2,302,171	+1.85(+4.10%)
Oct 10, 2019	44.05	45.06	43.94	45.00	1,579,142	+1.39(+3.18%)
Oct 09, 2019	43.49	43.82	43.12	43.61	1,453,122	+0.64(+1.49%)
Oct 08, 2019	43.54	43.59	42.94	42.97	1,522,017	-1.61(-3.61%)
Oct 07, 2019	45.03	45.17	44.56	44.58	826,667	-0.47(-1.04%)
Oct 04, 2019	44.19	45.09	44.04	45.05	1,075,278	+0.77(+1.75%)
Oct 03, 2019	44.24	44.39	43.07	44.28	1,496,557	-0.25(-0.55%)
Oct 02, 2019	45.40	45.70	44.32	44.52	1,678,747	-1.48(-3.22%)

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.