Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	50.45	52.00	50.34	50.63	955,300	-0.08(-0.16%)
Dec 30, 2019	52.12	52.20	50.39	50.71	948,772	-1.49(-2.85%)
Dec 27, 2019	52.95	52.95	51.84	52.20	718,300	-0.36(-0.68%)
Dec 26, 2019	51.84	52.64	51.22	52.56	847,514	+1.62(+3.18%)
Dec 24, 2019	51.52	51.64	50.77	50.94	320,600	-0.44(-0.86%)
Dec 23, 2019	50.61	51.78	50.27	51.38	822,714	+1.00(+1.98%)
Dec 20, 2019	50.81	51.12	49.88	50.38	1,755,500	-0.41(-0.81%)
Dec 19, 2019	50.42	50.88	49.59	50.79	990,765	+0.22(+0.44%)
Dec 18, 2019	49.25	50.76	49.22	50.57	1,067,947	+1.25(+2.53%)
Dec 17, 2019	49.06	49.39	47.72	49.32	875,509	+0.33(+0.67%)
Dec 16, 2019	47.25	49.36	47.20	48.99	1,072,946	+2.16(+4.61%)
Dec 13, 2019	49.26	49.99	46.53	46.83	2,030,000	-2.37(-4.82%)
Dec 12, 2019	46.61	49.54	46.37	49.20	2,037,194	+2.96(+6.40%)
Dec 11, 2019	45.96	46.66	45.57	46.24	622,509	+0.53(+1.16%)
Dec 10, 2019	46.20	47.03	45.54	45.71	1,069,624	-0.30(-0.65%)
Dec 09, 2019	45.22	46.08	44.86	46.01	836,103	+0.67(+1.48%)
Dec 06, 2019	44.30	45.41	44.23	45.34	765,300	+1.03(+2.32%)
Dec 05, 2019	44.72	45.04	43.94	44.31	531,350	+0.06(+0.14%)
Dec 04, 2019	44.45	44.96	43.78	44.25	1,183,781	+0.22(+0.50%)
Dec 03, 2019	43.01	44.44	42.45	44.03	1,212,199	+0.20(+0.46%)
Dec 02, 2019	43.90	43.90	42.41	43.83	1,854,833	+0.27(+0.62%)
Nov 29, 2019	43.47	44.06	43.00	43.56	727,300	-0.71(-1.60%)
Nov 27, 2019	45.00	45.48	43.08	44.27	2,989,300	-1.43(-3.13%)
Nov 26, 2019	47.57	47.87	45.67	45.70	1,200,764	-1.84(-3.87%)
Nov 25, 2019	46.39	47.88	46.06	47.54	957,892	+1.03(+2.21%)
Nov 22, 2019	46.15	46.77	45.37	46.51	683,000	+0.49(+1.06%)
Nov 21, 2019	45.30	46.44	44.82	46.02	712,958	+0.92(+2.04%)
Nov 20, 2019	46.56	46.89	44.79	45.10	997,583	-1.31(-2.82%)
Nov 19, 2019	46.72	47.20	45.43	46.41	775,660	-0.27(-0.58%)
Nov 18, 2019	45.33	47.05	44.89	46.68	1,218,471	+1.55(+3.43%)
Nov 15, 2019	45.26	45.82	45.00	45.13	991,600	+0.20(+0.45%)
Nov 14, 2019	45.16	46.00	44.51	44.93	1,372,926	+0.02(+0.04%)
Nov 13, 2019	47.81	48.44	44.71	44.91	2,062,640	-2.77(-5.81%)
Nov 12, 2019	49.13	49.53	47.34	47.68	1,384,823	-1.56(-3.17%)
Nov 11, 2019	49.26	50.00	48.55	49.24	780,227	-0.08(-0.16%)
Nov 08, 2019	49.10	49.85	48.73	49.32	924,300	+0.07(+0.14%)
Nov 07, 2019	50.62	50.95	49.13	49.25	1,283,104	-0.21(-0.42%)
Nov 06, 2019	51.15	51.44	48.00	49.46	1,624,067	-1.12(-2.21%)
Nov 05, 2019	50.19	52.24	49.56	50.58	1,981,611	+1.06(+2.14%)
Nov 04, 2019	49.23	49.74	48.47	49.52	989,924	+1.37(+2.85%)
Nov 01, 2019	48.26	49.48	47.89	48.15	918,500	+0.09(+0.19%)
Oct 31, 2019	48.86	48.86	47.44	48.06	1,002,078	-0.90(-1.84%)
Oct 30, 2019	49.32	49.45	47.75	48.96	1,335,736	-0.14(-0.29%)
Oct 29, 2019	49.92	49.92	48.49	49.10	1,008,814	-0.25(-0.51%)
Oct 28, 2019	51.05	52.11	49.34	49.35	2,134,504	-0.42(-0.84%)
Oct 25, 2019	47.54	50.90	46.81	49.77	2,321,500	+2.17(+4.56%)
Oct 24, 2019	48.42	48.79	46.60	47.60	2,575,109	-1.46(-2.98%)
Oct 23, 2019	44.14	49.47	44.00	49.06	12,324,834	-4.97(-9.20%)
Oct 22, 2019	55.70	56.28	53.81	54.03	4,202,509	-1.71(-3.07%)
Oct 21, 2019	58.49	58.95	55.49	55.74	1,473,648	-1.95(-3.38%)
Oct 18, 2019	57.54	58.00	56.70	57.69	665,000	-0.27(-0.47%)
Oct 17, 2019	57.52	59.11	57.28	57.96	720,282	+0.66(+1.15%)
Oct 16, 2019	57.73	60.33	57.14	57.30	1,156,451	-0.47(-0.81%)
Oct 15, 2019	56.18	58.43	55.81	57.77	799,895	+2.00(+3.59%)
Oct 14, 2019	56.75	57.46	54.96	55.77	1,044,603	-1.06(-1.87%)
Oct 11, 2019	55.91	57.61	55.57	56.83	1,790,100	+1.58(+2.86%)
Oct 10, 2019	55.68	56.82	54.74	55.25	1,149,145	-0.27(-0.49%)
Oct 09, 2019	54.00	55.75	51.11	55.52	5,309,334	-1.90(-3.31%)
Oct 08, 2019	58.50	58.77	57.33	57.42	1,173,977	-1.36(-2.31%)
Oct 07, 2019	59.71	59.90	58.76	58.78	502,596	-0.92(-1.54%)
Oct 04, 2019	59.27	59.97	58.44	59.70	553,500	+0.43(+0.73%)
Oct 03, 2019	57.98	59.33	57.25	59.27	657,847	+1.04(+1.79%)
Oct 02, 2019	59.14	59.26	57.18	58.23	831,540	-1.65(-2.76%)

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.