Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	47.20	48.99	46.82	48.50	46,100	+1.42(+3.02%)
Dec 30, 2019	47.23	48.01	47.02	47.08	47,358	-0.10(-0.21%)
Dec 27, 2019	46.53	47.50	46.52	47.18	22,800	-0.03(-0.06%)
Dec 26, 2019	47.00	47.45	46.54	47.21	32,235	+0.05(+0.11%)
Dec 24, 2019	47.06	47.24	46.79	47.16	12,200	-0.01(-0.02%)
Dec 23, 2019	46.68	47.21	46.04	47.17	30,061	+0.43(+0.92%)
Dec 20, 2019	46.99	47.00	46.23	46.74	32,600	-0.07(-0.15%)
Dec 19, 2019	46.73	46.91	46.25	46.81	41,291	-0.48(-1.02%)
Dec 18, 2019	47.23	47.37	46.55	47.29	34,211	+0.28(+0.60%)
Dec 17, 2019	47.39	47.79	46.80	47.01	48,495	-0.37(-0.78%)
Dec 16, 2019	47.25	48.37	46.90	47.38	52,581	+0.13(+0.28%)
Dec 13, 2019	46.83	47.28	46.62	47.25	28,400	+0.34(+0.72%)
Dec 12, 2019	45.98	47.33	45.55	46.91	29,378	+0.89(+1.93%)
Dec 11, 2019	45.54	46.16	45.24	46.02	26,025	+0.54(+1.19%)
Dec 10, 2019	44.12	45.63	44.12	45.48	35,291	+1.36(+3.08%)
Dec 09, 2019	44.12	44.44	43.73	44.12	48,602	-0.13(-0.29%)
Dec 06, 2019	44.84	45.34	44.22	44.25	29,600	-0.07(-0.16%)
Dec 05, 2019	44.51	45.38	43.88	44.32	37,520	+0.06(+0.14%)
Dec 04, 2019	44.91	45.27	44.05	44.26	41,518	-0.36(-0.81%)
Dec 03, 2019	44.26	45.31	44.09	44.62	40,793	-0.13(-0.29%)
Dec 02, 2019	45.08	45.09	43.97	44.75	21,427	-0.05(-0.11%)
Nov 29, 2019	44.85	45.35	44.58	44.80	28,100	-0.32(-0.71%)
Nov 27, 2019	45.14	45.61	44.82	45.12	21,000	-0.12(-0.27%)
Nov 26, 2019	44.53	45.50	44.26	45.24	43,657	+0.54(+1.21%)
Nov 25, 2019	44.54	45.75	43.99	44.70	34,644	+0.31(+0.70%)
Nov 22, 2019	43.69	44.63	42.51	44.39	50,100	+0.57(+1.30%)
Nov 21, 2019	43.48	43.85	42.50	43.82	51,479	+0.40(+0.92%)
Nov 20, 2019	43.17	44.02	42.70	43.42	62,521	-0.03(-0.07%)
Nov 19, 2019	42.61	43.60	42.47	43.45	35,401	+1.00(+2.36%)
Nov 18, 2019	43.05	43.22	42.11	42.45	29,156	-0.76(-1.76%)
Nov 15, 2019	43.79	44.11	43.21	43.21	18,400	-0.17(-0.39%)
Nov 14, 2019	43.50	44.00	43.28	43.38	32,615	-0.20(-0.46%)
Nov 13, 2019	44.35	44.95	43.22	43.58	46,064	-1.17(-2.61%)
Nov 12, 2019	44.11	45.23	44.08	44.75	40,504	+0.72(+1.64%)
Nov 11, 2019	44.45	44.52	43.61	44.03	23,888	-0.75(-1.67%)
Nov 08, 2019	45.35	45.61	44.31	44.78	23,600	-0.82(-1.80%)
Nov 07, 2019	46.10	46.55	45.05	45.60	24,587	+0.00(+0.00%)
Nov 06, 2019	46.07	46.57	44.91	45.60	27,974	-0.58(-1.26%)
Nov 05, 2019	45.29	46.62	44.70	46.18	50,526	+1.46(+3.26%)
Nov 04, 2019	45.32	46.53	44.55	44.72	52,780	-0.55(-1.21%)
Nov 01, 2019	39.33	46.00	38.51	45.27	122,200	+7.41(+19.57%)
Oct 31, 2019	38.55	38.55	37.60	37.86	31,831	-0.74(-1.92%)
Oct 30, 2019	38.30	38.76	37.51	38.60	14,989	+0.40(+1.05%)
Oct 29, 2019	37.63	38.85	37.41	38.20	31,050	+0.36(+0.95%)
Oct 28, 2019	36.85	37.94	36.70	37.84	23,835	+0.64(+1.72%)
Oct 25, 2019	37.36	37.93	37.10	37.20	20,500	-0.44(-1.17%)
Oct 24, 2019	37.45	37.74	36.84	37.64	31,571	+0.32(+0.86%)
Oct 23, 2019	36.87	37.70	36.87	37.32	12,927	+0.11(+0.30%)
Oct 22, 2019	37.37	37.44	36.85	37.21	31,470	-0.07(-0.19%)
Oct 21, 2019	36.26	37.32	36.15	37.28	47,978	+1.37(+3.82%)
Oct 18, 2019	35.65	36.10	35.56	35.91	23,600	+0.28(+0.79%)
Oct 17, 2019	35.00	35.91	34.65	35.63	49,764	+0.76(+2.18%)
Oct 16, 2019	34.58	35.03	34.08	34.87	32,567	+0.04(+0.11%)
Oct 15, 2019	34.05	34.88	33.84	34.83	25,129	+0.91(+2.68%)
Oct 14, 2019	33.71	34.12	33.41	33.92	24,642	-0.04(-0.12%)
Oct 11, 2019	33.96	34.75	33.80	33.96	62,200	+0.43(+1.28%)
Oct 10, 2019	34.00	34.43	33.28	33.53	30,705	-0.31(-0.92%)
Oct 09, 2019	33.91	34.28	33.39	33.84	32,788	+0.26(+0.77%)
Oct 08, 2019	33.76	34.33	33.38	33.58	40,042	-0.54(-1.58%)
Oct 07, 2019	34.16	34.98	34.02	34.12	30,953	-0.08(-0.23%)
Oct 04, 2019	34.23	34.62	33.43	34.20	22,100	+0.09(+0.26%)
Oct 03, 2019	34.50	35.10	33.73	34.11	15,968	-0.34(-0.99%)
Oct 02, 2019	33.87	34.78	33.60	34.45	49,743	+0.29(+0.85%)

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.